Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.167	1.201	1.167	1.201	25.702	37,666
2022-04-01	1.267	1.267	1.140	1.163	24.881	280,928
2022-03-31	1.309	1.309	1.259	1.267	27.098	14,356
2022-03-30	1.336	1.336	1.274	1.305	27.919	23,093
2022-03-29	1.311	1.317	1.267	1.282	27.427	13,970
2022-03-28	1.328	1.366	1.311	1.311	28.043	19,500
2022-03-25	1.340	1.343	1.303	1.328	28.412	29,421
2022-03-24	1.353	1.366	1.309	1.351	28.905	39,502
2022-03-23	1.322	1.376	1.305	1.359	29.069	32,489
2022-03-22	1.405	1.405	1.305	1.355	28.987	50,795
2022-03-21	1.336	1.416	1.330	1.365	29.192	42,228
2022-03-18	1.336	1.336	1.292	1.336	28.576	15,038
2022-03-17	1.265	1.334	1.265	1.320	28.248	31,492
2022-03-16	1.253	1.253	1.228	1.251	26.770	6,966
2022-03-15	1.224	1.242	1.186	1.209	25.867	16,749
2022-03-14	1.305	1.305	1.213	1.213	25.949	35,725
2022-03-11	1.315	1.328	1.244	1.286	27.509	20,604
2022-03-10	1.228	1.336	1.228	1.313	28.084	18,045
2022-03-09	1.342	1.370	1.223	1.282	27.427	61,821
2022-03-08	1.478	1.478	1.305	1.322	28.289	112,340
2022-03-07	1.232	1.501	1.224	1.441	30.835	267,325
2022-03-04	1.163	1.221	1.152	1.201	25.702	41,483
2022-03-03	1.263	1.278	1.167	1.190	25.456	136,909
2022-03-02	1.201	1.286	1.192	1.263	27.016	48,507
2022-03-01	1.265	1.267	1.205	1.224	26.195	60,043
2022-02-28	1.242	1.294	1.203	1.251	26.770	37,672
2022-02-25	1.332	1.374	1.201	1.284	27.468	55,964
2022-02-24	1.378	1.378	1.288	1.320	28.248	21,560
2022-02-23	1.338	1.343	1.305	1.343	28.741	24,805
2022-02-22	1.340	1.363	1.280	1.363	29.151	18,222
2022-02-21	1.370	1.382	1.280	1.305	27.919	38,609
2022-02-18	1.478	1.478	1.372	1.380	29.521	55,353
2022-02-17	1.503	1.505	1.403	1.474	31.532	37,893
2022-02-16	1.478	1.520	1.459	1.478	31.615	46,794
2022-02-15	1.399	1.447	1.374	1.411	30.178	15,288
2022-02-14	1.393	1.466	1.393	1.397	29.890	23,838
2022-02-11	1.390	1.451	1.390	1.439	30.793	19,736
2022-02-10	1.438	1.457	1.413	1.439	30.793	31,988
2022-02-09	1.386	1.451	1.386	1.428	30.547	23,253
2022-02-08	1.428	1.428	1.382	1.409	30.137	38,720
2022-02-07	1.439	1.445	1.388	1.428	30.547	28,137
2022-02-04	1.424	1.461	1.386	1.438	30.752	89,941
2022-02-03	1.482	1.487	1.372	1.401	29.972	390,984
2022-02-02	1.689	1.689	1.520	1.555	33.257	163,112
2022-02-01	1.697	1.739	1.656	1.679	35.926	73,728
2022-01-31	1.645	1.652	1.612	1.631	34.899	13,328
2022-01-28	1.689	1.689	1.618	1.666	35.638	15,258
2022-01-27	1.651	1.699	1.620	1.691	36.172	30,668
2022-01-26	1.558	1.708	1.558	1.693	36.213	147,403
2022-01-25	1.574	1.581	1.482	1.535	32.846	26,187
2022-01-24	1.604	1.618	1.503	1.589	33.996	58,090
2022-01-21	1.635	1.651	1.618	1.647	35.228	31,046
2022-01-20	1.708	1.708	1.631	1.685	36.049	36,972
2022-01-19	1.587	1.706	1.581	1.689	36.131	61,581
2022-01-18	1.662	1.689	1.635	1.645	35.187	74,594
2022-01-17	1.574	1.651	1.564	1.647	35.228	35,953
2022-01-14	1.606	1.610	1.558	1.581	33.832	29,307
2022-01-13	1.610	1.612	1.570	1.585	33.914	26,151
2022-01-12	1.593	1.649	1.562	1.601	34.242	51,792
2022-01-11	1.539	1.606	1.535	1.566	33.503	15,799

← NewerPage 20 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.