Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.353	1.382	1.336	1.382	29.562	3,005
2022-12-19	1.342	1.366	1.340	1.366	29.233	9,958
2022-12-16	1.374	1.380	1.351	1.370	29.315	4,283
2022-12-15	1.326	1.395	1.326	1.382	29.562	10,079
2022-12-14	1.409	1.409	1.353	1.376	29.439	14,667
2022-12-13	1.363	1.416	1.363	1.416	30.301	11,837
2022-12-12	1.363	1.363	1.336	1.363	29.151	6,855
2022-12-09	1.401	1.401	1.343	1.374	29.397	20,111
2022-12-08	1.405	1.405	1.363	1.363	29.151	71
2022-12-07	1.343	1.399	1.342	1.382	29.562	9,407
2022-12-06	1.378	1.382	1.343	1.378	29.480	12,144
2022-12-05	1.413	1.416	1.382	1.401	29.972	9,239
2022-12-02	1.420	1.428	1.411	1.428	30.547	13,539
2022-12-01	1.420	1.459	1.401	1.459	31.204	1,208,857
2022-11-30	1.409	1.420	1.374	1.414	30.260	14,991
2022-11-29	1.382	1.420	1.370	1.420	30.383	7,211
2022-11-28	1.424	1.436	1.363	1.420	30.383	58,902
2022-11-25	1.535	1.593	1.443	1.459	31.204	106,210
2022-11-24	1.466	1.497	1.439	1.459	31.204	7,819
2022-11-23	1.482	1.497	1.426	1.497	32.025	8,897
2022-11-22	1.516	1.530	1.480	1.509	32.272	6,336
2022-11-21	1.497	1.516	1.462	1.516	32.436	5,685
2022-11-18	1.491	1.532	1.468	1.532	32.764	2,596
2022-11-17	1.520	1.535	1.472	1.489	31.861	20,493
2022-11-16	1.474	1.535	1.474	1.533	32.805	14,395
2022-11-15	1.420	1.501	1.420	1.501	32.107	9,943
2022-11-14	1.459	1.493	1.459	1.468	31.409	5,237
2022-11-11	1.478	1.501	1.459	1.497	32.025	18,488
2022-11-10	1.478	1.478	1.426	1.447	30.958	9,496
2022-11-09	1.516	1.516	1.459	1.497	32.025	12,872
2022-11-08	1.466	1.497	1.459	1.480	31.656	29,026
2022-11-07	1.424	1.501	1.424	1.489	31.861	11,295
2022-11-04	1.493	1.501	1.441	1.501	32.107	14,246
2022-11-03	1.451	1.497	1.430	1.472	31.491	19,082
2022-11-02	1.436	1.466	1.382	1.464	31.327	14,281
2022-11-01	1.401	1.434	1.393	1.420	30.383	28,535
2022-10-31	1.413	1.436	1.405	1.413	30.219	16,594
2022-10-28	1.345	1.451	1.345	1.434	30.670	35,694
2022-10-27	1.405	1.426	1.380	1.420	30.383	13,241
2022-10-26	1.420	1.438	1.376	1.407	30.095	38,710
2022-10-25	1.382	1.441	1.382	1.420	30.383	14,559
2022-10-24	1.382	1.449	1.355	1.432	30.629	31,168
2022-10-21	1.355	1.382	1.307	1.382	29.562	5,144
2022-10-20	1.326	1.355	1.322	1.355	28.987	11,723
2022-10-19	1.334	1.334	1.288	1.301	27.837	9,382
2022-10-18	1.343	1.343	1.305	1.305	27.919	1,167
2022-10-17	1.361	1.382	1.309	1.309	28.002	9,572
2022-10-14	1.363	1.397	1.351	1.372	29.356	2,930
2022-10-13	1.363	1.374	1.340	1.355	28.987	8,105
2022-10-12	1.336	1.382	1.336	1.340	28.658	10,114
2022-10-11	1.405	1.405	1.343	1.405	30.054	15,081
2022-10-10	1.405	1.405	1.343	1.405	30.054	27,536
2022-10-07	1.382	1.449	1.357	1.401	29.972	27,976
2022-10-06	1.378	1.416	1.343	1.351	28.905	38,030
2022-10-05	1.309	1.351	1.309	1.351	28.905	8,569
2022-10-04	1.359	1.378	1.317	1.366	29.233	2,616
2022-10-03	1.267	1.355	1.267	1.355	28.987	14,982
2022-09-30	1.203	1.292	1.203	1.267	27.098	10,046
2022-09-29	1.232	1.292	1.232	1.251	26.770	8,751
2022-09-28	1.294	1.294	1.211	1.248	26.688	19,058

← NewerPage 17 of 21 · 1,257 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.