Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.900	0.908	0.874	0.874	18.698	83,614
2023-06-15	0.888	0.898	0.882	0.890	19.040	65,458
2023-06-14	0.924	0.924	0.884	0.884	18.912	81,416
2023-06-13	0.892	0.924	0.890	0.924	19.768	73,124
2023-06-12	0.928	0.928	0.884	0.894	19.126	194,078
2023-06-09	0.928	0.928	0.906	0.914	19.554	116,907
2023-06-08	0.912	0.924	0.908	0.924	19.768	132,476
2023-06-07	0.936	0.936	0.906	0.916	19.597	98,210
2023-06-06	0.964	0.964	0.910	0.926	19.811	139,306
2023-06-05	0.928	0.970	0.918	0.962	20.581	360,679
2023-06-02	0.876	0.914	0.876	0.912	19.511	127,739
2023-06-01	0.888	0.888	0.868	0.886	18.955	76,063
2023-05-31	0.884	0.886	0.854	0.884	18.912	281,472
2023-05-30	0.886	0.892	0.860	0.884	18.912	263,967
2023-05-26	0.880	0.884	0.858	0.870	18.613	185,911
2023-05-25	0.892	0.926	0.864	0.864	18.484	656,806
2023-05-24	0.894	0.894	0.870	0.882	18.869	186,018
2023-05-23	0.916	0.916	0.874	0.888	18.998	270,492
2023-05-22	0.920	0.920	0.856	0.896	19.169	507,844
2023-05-19	0.950	0.958	0.898	0.912	19.511	438,629
2023-05-16	0.946	0.972	0.934	0.940	20.110	138,114
2023-05-15	0.932	0.954	0.910	0.938	20.067	158,995
2023-05-12	0.906	0.922	0.900	0.922	19.725	138,905
2023-05-11	0.928	0.936	0.900	0.900	19.254	139,244
2023-05-10	0.928	0.928	0.894	0.914	19.554	251,156
2023-05-09	0.950	0.950	0.902	0.908	19.425	117,411
2023-05-08	0.930	0.962	0.918	0.938	20.067	184,366
2023-05-05	0.918	0.918	0.896	0.914	19.554	176,971
2023-05-04	0.908	0.920	0.874	0.874	18.698	164,205
2023-05-03	0.932	0.932	0.892	0.900	19.254	236,772
2023-05-02	0.986	0.986	0.928	0.928	19.853	287,489
2023-04-28	0.986	0.988	0.950	0.988	21.137	88,959
2023-04-27	0.980	0.980	0.944	0.952	20.367	115,841
2023-04-26	0.970	0.984	0.956	0.956	20.452	142,771
2023-04-25	1.015	1.015	0.966	0.968	20.709	194,465
2023-04-24	1.000	1.015	0.990	1.000	21.394	87,501
2023-04-21	1.005	1.025	0.994	1.005	21.501	155,375
2023-04-20	1.025	1.030	1.000	1.030	22.036	127,781
2023-04-19	1.045	1.050	1.010	1.010	21.608	188,423
2023-04-18	1.060	1.085	1.025	1.050	22.463	488,007
2023-04-17	1.025	1.050	1.025	1.025	21.929	101,084
2023-04-14	1.070	1.070	1.020	1.025	21.929	178,758
2023-04-13	0.994	1.080	0.984	1.045	22.356	698,410
2023-04-12	1.000	1.025	0.980	0.984	21.051	1,023,606
2023-04-11	1.000	1.000	0.956	0.958	20.495	353,463
2023-04-05	1.020	1.020	0.980	0.982	21.009	51,443
2023-04-04	1.020	1.030	1.000	1.000	21.394	71,533
2023-04-03	1.040	1.050	1.010	1.030	22.036	274,008
2023-03-31	0.994	1.004	0.974	1.004	21.479	188,937
2023-03-30	1.002	1.020	0.986	0.990	21.180	195,119
2023-03-29	1.048	1.048	0.988	0.998	21.351	228,085
2023-03-28	1.000	1.048	1.000	1.046	22.378	796,814
2023-03-27	0.991	1.000	0.940	0.980	20.966	415,934
2023-03-24	1.024	1.024	0.960	0.960	20.538	594,856
2023-03-23	0.990	1.024	0.980	1.004	21.479	381,265
2023-03-22	1.008	1.008	0.965	0.980	20.966	245,374
2023-03-21	1.000	1.022	0.979	0.981	20.987	480,098
2023-03-20	0.939	1.010	0.910	0.978	20.923	809,051
2023-03-17	0.994	1.008	0.940	0.940	20.110	1,029,988
2023-03-16	0.990	1.020	0.950	0.956	20.452	804,963

← NewerPage 15 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.