Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.263	1.278	1.248	1.269	27.139	9,664
2022-09-26	1.340	1.340	1.209	1.265	27.057	23,763
2022-09-23	1.286	1.330	1.265	1.290	27.591	19,171
2022-09-22	1.286	1.349	1.286	1.349	28.864	1,160
2022-09-21	1.324	1.336	1.288	1.336	28.576	5,363
2022-09-20	1.324	1.324	1.271	1.324	28.330	16,488
2022-09-19	1.382	1.393	1.255	1.313	28.084	43,881
2022-09-16	1.382	1.424	1.382	1.395	29.849	38,493
2022-09-15	1.461	1.468	1.409	1.459	31.204	14,820
2022-09-14	1.382	1.497	1.382	1.497	32.025	29,501
2022-09-13	1.401	1.474	1.401	1.474	31.532	3,349
2022-09-12	1.459	1.459	1.401	1.401	29.972	12,943
2022-09-09	1.472	1.472	1.420	1.470	31.450	6,574
2022-09-08	1.478	1.478	1.382	1.453	31.081	7,123
2022-09-07	1.436	1.455	1.374	1.390	29.726	57,482
2022-09-06	1.505	1.505	1.420	1.449	30.999	25,561
2022-09-05	1.533	1.553	1.478	1.516	32.436	29,453
2022-09-02	1.439	1.541	1.439	1.505	32.189	37,201
2022-09-01	1.497	1.555	1.420	1.478	31.615	45,066
2022-08-31	1.489	1.587	1.436	1.476	31.574	89,615
2022-08-30	1.409	1.505	1.409	1.447	30.958	24,084
2022-08-29	1.501	1.501	1.374	1.424	30.465	32,779
2022-08-26	1.447	1.512	1.447	1.503	32.148	30,605
2022-08-25	1.497	1.499	1.439	1.451	31.040	8,702
2022-08-24	1.514	1.514	1.439	1.501	32.107	16,932
2022-08-23	1.439	1.505	1.439	1.470	31.450	21,888
2022-08-22	1.426	1.459	1.388	1.388	29.685	8,186
2022-08-19	1.478	1.478	1.424	1.459	31.204	9,707
2022-08-18	1.470	1.478	1.407	1.445	30.917	59,208
2022-08-17	1.497	1.528	1.489	1.497	32.025	36,184
2022-08-16	1.593	1.593	1.478	1.516	32.436	33,701
2022-08-15	1.505	1.591	1.505	1.566	33.503	58,297
2022-08-12	1.497	1.549	1.497	1.497	32.025	53,292
2022-08-11	1.510	1.551	1.484	1.501	32.107	38,679
2022-08-10	1.493	1.505	1.422	1.501	32.107	21,847
2022-08-09	1.424	1.510	1.424	1.493	31.943	37,654
2022-08-08	1.409	1.451	1.343	1.451	31.040	31,809
2022-08-05	1.336	1.361	1.332	1.361	29.110	4,112
2022-08-04	1.347	1.382	1.336	1.355	28.987	17,953
2022-08-03	1.274	1.390	1.274	1.386	29.644	30,897
2022-08-02	1.365	1.388	1.345	1.378	29.480	8,148
2022-08-01	1.374	1.407	1.345	1.397	29.890	3,244
2022-07-29	1.374	1.397	1.345	1.363	29.151	22,925
2022-07-28	1.382	1.405	1.343	1.382	29.562	23,724
2022-07-27	1.288	1.393	1.288	1.391	29.767	23,930
2022-07-26	1.313	1.409	1.313	1.405	30.054	30,782
2022-07-25	1.322	1.324	1.282	1.324	28.330	9,601
2022-07-22	1.282	1.322	1.269	1.322	28.289	6,145
2022-07-21	1.269	1.324	1.251	1.324	28.330	24,220
2022-07-20	1.324	1.324	1.265	1.294	27.673	14,720
2022-07-19	1.228	1.317	1.228	1.228	26.277	9,536
2022-07-18	1.290	1.294	1.236	1.294	27.673	9,227
2022-07-15	1.299	1.299	1.228	1.294	27.673	9,340
2022-07-14	1.328	1.334	1.228	1.324	28.330	17,245
2022-07-13	1.259	1.342	1.230	1.342	28.700	9,852
2022-07-12	1.338	1.338	1.205	1.257	26.893	1,814
2022-07-11	1.292	1.319	1.288	1.319	28.207	5,932
2022-07-08	1.267	1.290	1.248	1.284	27.468	6,253
2022-07-07	1.267	1.267	1.194	1.238	26.482	22,008
2022-07-06	1.267	1.267	1.209	1.228	26.277	45,907

← NewerPage 18 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.