Archer Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.924	0.940	0.920	0.922	19.725	90,346
2023-09-07	0.960	0.960	0.920	0.930	19.896	143,714
2023-09-06	0.980	0.980	0.940	0.954	20.410	142,131
2023-09-05	0.978	0.978	0.944	0.960	20.538	203,052
2023-09-04	0.980	0.986	0.948	0.950	20.324	233,859
2023-09-01	0.980	1.000	0.962	0.980	20.966	281,102
2023-08-31	0.952	0.990	0.946	0.978	20.923	319,106
2023-08-30	0.920	0.954	0.920	0.952	20.367	173,936
2023-08-29	0.920	0.924	0.906	0.922	19.725	226,909
2023-08-28	0.884	0.912	0.862	0.910	19.468	236,482
2023-08-25	0.920	0.920	0.852	0.866	18.527	319,455
2023-08-24	0.886	0.900	0.870	0.882	18.869	181,252
2023-08-23	0.924	0.934	0.878	0.880	18.826	431,665
2023-08-22	0.934	0.934	0.918	0.930	19.896	114,926
2023-08-21	0.946	0.950	0.918	0.920	19.682	230,094
2023-08-18	0.960	0.960	0.922	0.938	20.067	557,249
2023-08-17	0.998	1.010	0.956	0.966	20.666	790,682
2023-08-16	1.115	1.140	0.990	0.994	21.265	1,289,565
2023-08-15	0.942	1.115	0.942	1.080	23.105	1,516,862
2023-08-14	0.934	0.956	0.932	0.950	20.324	135,464
2023-08-11	0.932	0.940	0.930	0.938	20.067	66,684
2023-08-10	0.920	0.940	0.920	0.940	20.110	58,227
2023-08-09	0.924	0.946	0.924	0.938	20.067	119,309
2023-08-08	0.938	0.938	0.908	0.932	19.939	70,997
2023-08-07	0.952	0.954	0.918	0.928	19.853	143,943
2023-08-04	0.932	0.958	0.922	0.950	20.324	219,659
2023-08-03	0.918	0.934	0.908	0.926	19.811	140,612
2023-08-02	0.930	0.930	0.906	0.918	19.639	165,868
2023-08-01	0.940	0.942	0.932	0.932	19.939	41,651
2023-07-31	0.914	0.944	0.914	0.934	19.982	123,710
2023-07-28	0.926	0.926	0.900	0.908	19.425	88,935
2023-07-27	0.950	0.950	0.910	0.928	19.853	50,722
2023-07-26	0.940	0.940	0.912	0.924	19.768	101,543
2023-07-25	0.932	0.952	0.926	0.934	19.982	121,673
2023-07-24	0.926	0.958	0.912	0.924	19.768	333,072
2023-07-21	0.890	0.914	0.886	0.912	19.511	71,123
2023-07-20	0.908	0.914	0.894	0.894	19.126	75,534
2023-07-19	0.916	0.916	0.890	0.902	19.297	67,291
2023-07-18	0.858	0.898	0.858	0.898	19.212	53,715
2023-07-17	0.862	0.872	0.848	0.854	18.270	91,052
2023-07-14	0.870	0.890	0.860	0.860	18.399	108,019
2023-07-13	0.904	0.908	0.874	0.876	18.741	138,544
2023-07-12	0.860	0.912	0.854	0.902	19.297	351,003
2023-07-11	0.850	0.860	0.808	0.852	18.227	169,881
2023-07-10	0.834	0.846	0.824	0.832	17.800	56,472
2023-07-07	0.826	0.838	0.808	0.838	17.928	91,718
2023-07-06	0.842	0.850	0.820	0.826	17.671	77,858
2023-07-05	0.832	0.868	0.832	0.846	18.099	270,148
2023-07-04	0.868	0.870	0.850	0.858	18.356	69,978
2023-07-03	0.850	0.894	0.850	0.858	18.356	183,204
2023-06-30	0.836	0.850	0.816	0.850	18.185	124,791
2023-06-29	0.822	0.836	0.784	0.828	17.714	170,136
2023-06-28	0.798	0.798	0.772	0.790	16.901	52,011
2023-06-27	0.780	0.788	0.764	0.780	16.687	107,961
2023-06-26	0.816	0.816	0.762	0.772	16.516	170,642
2023-06-23	0.818	0.820	0.760	0.776	16.602	335,410
2023-06-22	0.846	0.850	0.816	0.816	17.457	241,034
2023-06-21	0.868	0.870	0.848	0.856	18.313	105,605
2023-06-20	0.852	0.862	0.838	0.860	18.399	180,218
2023-06-19	0.870	0.870	0.854	0.856	18.313	146,436

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.6200 NOK
2026-05-20	0.6200 NOK
2026-02-04	0.6200 NOK
2025-11-06	0.6200 NOK
2025-08-18	0.6200 NOK
2025-05-19	0.6300 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.