Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.267	1.286	1.236	1.282	27.427	17,173
2022-07-04	1.390	1.390	1.286	1.305	27.919	45,586
2022-07-01	1.313	1.343	1.272	1.343	28.741	11,226
2022-06-30	1.347	1.388	1.297	1.343	28.741	9,632
2022-06-29	1.370	1.397	1.347	1.397	29.890	13,000
2022-06-28	1.365	1.403	1.363	1.397	29.890	21,811
2022-06-27	1.320	1.368	1.269	1.368	29.274	8,236
2022-06-24	1.307	1.343	1.290	1.343	28.741	11,259
2022-06-23	1.313	1.343	1.292	1.343	28.741	8,911
2022-06-22	1.319	1.380	1.267	1.380	29.521	29,999
2022-06-21	1.340	1.403	1.340	1.378	29.480	7,346
2022-06-20	1.343	1.380	1.332	1.342	28.700	14,288
2022-06-17	1.286	1.416	1.286	1.363	29.151	9,043
2022-06-16	1.366	1.382	1.294	1.343	28.741	19,680
2022-06-15	1.388	1.388	1.309	1.374	29.397	13,597
2022-06-14	1.351	1.401	1.319	1.390	29.726	34,917
2022-06-13	1.459	1.459	1.374	1.401	29.972	75,621
2022-06-10	1.535	1.543	1.484	1.520	32.518	36,786
2022-06-09	1.620	1.620	1.497	1.555	33.257	59,281
2022-06-08	1.547	1.651	1.547	1.612	34.489	61,537
2022-06-07	1.574	1.574	1.510	1.558	33.339	10,097
2022-06-03	1.535	1.558	1.489	1.558	33.339	43,979
2022-06-02	1.551	1.568	1.478	1.547	33.093	31,152
2022-06-01	1.543	1.566	1.489	1.551	33.175	64,269
2022-05-31	1.593	1.593	1.524	1.545	33.052	32,932
2022-05-30	1.574	1.601	1.516	1.572	33.626	81,197
2022-05-27	1.505	1.652	1.497	1.520	32.518	184,884
2022-05-25	1.428	1.547	1.426	1.497	32.025	78,707
2022-05-24	1.420	1.466	1.366	1.428	30.547	60,790
2022-05-23	1.478	1.478	1.390	1.420	30.383	19,547
2022-05-20	1.505	1.505	1.401	1.439	30.793	17,154
2022-05-19	1.459	1.459	1.368	1.420	30.383	75,884
2022-05-18	1.516	1.572	1.459	1.478	31.615	148,242
2022-05-16	1.416	1.549	1.401	1.549	33.134	215,002
2022-05-13	1.336	1.401	1.249	1.380	29.521	88,516
2022-05-12	1.232	1.340	1.190	1.324	28.330	104,308
2022-05-11	1.161	1.224	1.155	1.190	25.456	63,448
2022-05-10	1.094	1.161	1.067	1.148	24.553	42,523
2022-05-09	1.113	1.167	1.094	1.094	23.403	41,614
2022-05-06	1.152	1.203	1.113	1.165	24.922	135,480
2022-05-05	1.169	1.244	1.144	1.244	26.606	64,795
2022-05-04	1.142	1.169	1.082	1.140	24.388	31,108
2022-05-03	1.125	1.125	1.082	1.121	23.978	4,295
2022-05-02	1.059	1.127	1.056	1.125	24.060	38,735
2022-04-29	1.113	1.142	1.111	1.132	24.224	16,149
2022-04-28	1.127	1.140	1.059	1.104	23.608	15,009
2022-04-27	1.113	1.113	1.094	1.098	23.485	17,006
2022-04-26	1.152	1.152	1.075	1.084	23.198	33,022
2022-04-25	1.163	1.163	1.056	1.056	22.582	81,342
2022-04-22	1.192	1.198	1.165	1.171	25.045	25,626
2022-04-21	1.167	1.201	1.167	1.192	25.497	23,810
2022-04-20	1.175	1.236	1.159	1.163	24.881	65,788
2022-04-19	1.248	1.276	1.192	1.240	26.523	44,922
2022-04-13	1.248	1.280	1.234	1.267	27.098	10,421
2022-04-12	1.198	1.267	1.159	1.267	27.098	39,962
2022-04-11	1.155	1.198	1.155	1.182	25.292	21,138
2022-04-08	1.152	1.190	1.152	1.188	25.415	19,618
2022-04-07	1.169	1.169	1.148	1.163	24.881	25,457
2022-04-06	1.171	1.180	1.144	1.169	25.004	37,102
2022-04-05	1.203	1.219	1.155	1.159	24.799	54,479

← NewerPage 19 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.