Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.048	1.100	0.955	0.970	20.752	2,009,930
2023-03-14	0.950	1.060	0.928	1.060	22.677	6,334,279
2023-03-13	1.340	1.340	1.118	1.130	24.175	567,057
2023-03-10	1.400	1.440	1.324	1.374	29.395	162,495
2023-03-09	1.376	1.494	1.250	1.440	30.807	542,500
2023-03-08	1.590	1.640	1.300	1.340	28.668	790,686
2023-03-07	1.450	1.726	1.430	1.600	34.230	1,955,847
2023-03-06	1.942	1.942	1.890	1.931	41.304	59,219
2023-03-03	1.931	1.950	1.900	1.923	41.140	54,047
2023-03-02	1.973	1.973	1.850	1.900	40.647	71,373
2023-03-01	1.958	1.988	1.904	1.938	41.468	64,573
2023-02-28	1.992	2.007	1.919	1.931	41.304	146,582
2023-02-27	1.912	1.958	1.908	1.931	41.304	73,014
2023-02-24	1.846	1.946	1.846	1.896	40.565	39,776
2023-02-23	1.981	1.984	1.827	1.842	39.416	90,190
2023-02-22	1.919	1.958	1.842	1.958	41.879	66,528
2023-02-21	1.984	1.984	1.831	1.919	41.058	93,956
2023-02-20	1.808	1.977	1.808	1.946	41.633	162,805
2023-02-17	1.823	1.919	1.781	1.793	38.348	123,794
2023-02-16	1.712	1.823	1.697	1.823	39.005	83,218
2023-02-15	1.750	1.750	1.662	1.699	36.336	29,419
2023-02-14	1.835	1.835	1.649	1.750	37.445	107,176
2023-02-13	1.817	1.842	1.651	1.777	38.020	123,294
2023-02-10	1.459	1.775	1.432	1.775	37.979	444,968
2023-02-09	1.459	1.495	1.382	1.430	30.588	147,388
2023-02-08	1.328	1.535	1.328	1.441	30.835	214,122
2023-02-07	1.343	1.365	1.340	1.343	28.741	26,118
2023-02-06	1.355	1.355	1.326	1.343	28.741	126,068
2023-02-03	1.351	1.363	1.343	1.343	28.741	43,274
2023-02-02	1.355	1.355	1.342	1.343	28.741	38,149
2023-02-01	1.363	1.382	1.345	1.363	29.151	42,288
2023-01-31	1.359	1.390	1.351	1.355	28.987	38,163
2023-01-30	1.343	1.401	1.340	1.390	29.726	91,790
2023-01-27	1.343	1.366	1.326	1.343	28.741	47,183
2023-01-26	1.343	1.343	1.311	1.336	28.576	18,974
2023-01-25	1.332	1.332	1.324	1.324	28.330	10,620
2023-01-24	1.355	1.357	1.332	1.343	28.741	21,335
2023-01-23	1.363	1.370	1.340	1.343	28.741	131,697
2023-01-20	1.380	1.380	1.340	1.340	28.658	56,553
2023-01-19	1.332	1.363	1.324	1.363	29.151	6,825
2023-01-18	1.328	1.363	1.324	1.328	28.412	38,243
2023-01-17	1.363	1.414	1.336	1.340	28.658	49,520
2023-01-16	1.374	1.374	1.328	1.343	28.741	96,010
2023-01-13	1.334	1.370	1.334	1.366	29.233	22,239
2023-01-12	1.366	1.382	1.328	1.351	28.905	27,421
2023-01-11	1.436	1.436	1.334	1.366	29.233	35,569
2023-01-10	1.416	1.478	1.401	1.409	30.137	73,997
2023-01-09	1.378	1.382	1.330	1.382	29.562	12,160
2023-01-06	1.365	1.382	1.340	1.382	29.562	5,401
2023-01-05	1.328	1.368	1.328	1.355	28.987	3,120
2023-01-04	1.328	1.382	1.292	1.382	29.562	4,765
2023-01-03	1.378	1.397	1.343	1.343	28.741	24,189
2023-01-02	1.315	1.378	1.305	1.378	29.480	12,682
2022-12-30	1.347	1.365	1.317	1.320	28.248	20,290
2022-12-29	1.342	1.359	1.328	1.347	28.823	11,880
2022-12-28	1.347	1.376	1.322	1.351	28.905	28,342
2022-12-27	1.343	1.386	1.343	1.386	29.644	8,951
2022-12-23	1.378	1.382	1.347	1.351	28.905	11,174
2022-12-22	1.390	1.390	1.366	1.366	29.233	15,840
2022-12-21	1.366	1.405	1.366	1.405	30.054	25,545

← NewerPage 16 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.