Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.553	1.589	1.526	1.539	32.928	23,400
2022-01-07	1.574	1.608	1.497	1.547	33.093	32,553
2022-01-06	1.537	1.604	1.535	1.601	34.242	29,927
2022-01-05	1.593	1.612	1.555	1.583	33.873	32,364
2022-01-04	1.553	1.601	1.533	1.593	34.078	62,357
2022-01-03	1.514	1.574	1.491	1.547	33.093	45,168
2021-12-30	1.514	1.514	1.447	1.466	31.368	19,666
2021-12-29	1.505	1.526	1.457	1.489	31.861	26,696
2021-12-28	1.459	1.505	1.451	1.466	31.368	25,690
2021-12-27	1.420	1.459	1.397	1.459	31.204	19,425
2021-12-23	1.420	1.428	1.397	1.420	30.383	27,738
2021-12-22	1.401	1.445	1.393	1.445	30.917	20,724
2021-12-21	1.390	1.459	1.359	1.420	30.383	57,423
2021-12-20	1.401	1.401	1.363	1.388	29.685	14,630
2021-12-17	1.382	1.414	1.366	1.414	30.260	13,638
2021-12-16	1.382	1.424	1.382	1.397	29.890	19,580
2021-12-15	1.351	1.409	1.324	1.359	29.069	72,466
2021-12-14	1.420	1.468	1.382	1.418	30.342	22,300
2021-12-13	1.443	1.482	1.424	1.424	30.465	21,631
2021-12-10	1.459	1.485	1.451	1.482	31.697	10,314
2021-12-09	1.474	1.495	1.436	1.495	31.984	32,441
2021-12-08	1.478	1.478	1.443	1.474	31.532	18,925
2021-12-07	1.512	1.512	1.447	1.447	30.958	16,628
2021-12-06	1.439	1.462	1.403	1.438	30.752	19,664
2021-12-03	1.489	1.510	1.459	1.480	31.656	23,479
2021-12-02	1.512	1.512	1.430	1.485	31.779	27,865
2021-12-01	1.470	1.528	1.468	1.487	31.820	28,431
2021-11-30	1.470	1.472	1.420	1.466	31.368	23,025
2021-11-29	1.514	1.516	1.439	1.474	31.532	54,960
2021-11-26	1.459	1.497	1.438	1.482	31.697	64,617
2021-11-25	1.574	1.587	1.509	1.535	32.846	17,829
2021-11-24	1.535	1.574	1.528	1.574	33.668	19,463
2021-11-23	1.501	1.566	1.487	1.566	33.503	44,577
2021-11-22	1.535	1.572	1.482	1.549	33.134	44,704
2021-11-19	1.528	1.545	1.459	1.489	31.861	54,624
2021-11-18	1.574	1.574	1.489	1.489	31.861	29,845
2021-11-17	1.560	1.574	1.512	1.558	33.339	31,588
2021-11-16	1.633	1.633	1.566	1.574	33.668	33,196
2021-11-15	1.651	1.651	1.558	1.612	34.489	60,791
2021-11-12	1.622	1.649	1.587	1.610	34.448	38,243
2021-11-11	1.658	1.702	1.556	1.635	34.981	245,726
2021-11-10	1.764	1.764	1.674	1.704	36.459	80,035
2021-11-09	1.802	1.802	1.722	1.746	37.363	52,742
2021-11-08	1.794	1.827	1.758	1.796	38.430	51,316
2021-11-05	1.766	1.837	1.708	1.804	38.594	171,414
2021-11-04	1.919	1.965	1.904	1.938	41.468	80,293
2021-11-03	1.946	2.011	1.865	1.896	40.565	56,343
2021-11-02	1.854	2.023	1.854	1.977	42.290	333,863
2021-11-01	1.865	1.894	1.846	1.881	40.237	61,567
2021-10-29	1.823	1.862	1.785	1.862	39.826	80,048
2021-10-28	1.754	1.831	1.739	1.812	38.759	48,792
2021-10-27	1.862	1.885	1.766	1.796	38.430	62,310
2021-10-26	1.789	1.856	1.722	1.823	39.005	82,366
2021-10-25	1.731	1.816	1.731	1.781	38.102	27,863
2021-10-22	1.802	1.802	1.766	1.781	38.102	18,596
2021-10-21	1.789	1.804	1.727	1.804	38.594	23,005
2021-10-20	1.804	1.804	1.770	1.796	38.430	8,804
2021-10-19	1.835	1.835	1.762	1.804	38.594	26,984
2021-10-18	1.735	1.862	1.731	1.804	38.594	55,610
2021-10-15	1.833	1.881	1.725	1.729	36.993	200,629

← NewerPage 21 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.