Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.700	23.700	23.000	23.650	21.365	257,654
2025-10-29	23.000	23.500	23.000	23.500	21.229	214,444
2025-10-28	23.100	23.500	22.800	23.000	20.778	350,862
2025-10-27	22.400	23.100	22.000	23.100	20.868	425,507
2025-10-24	21.950	22.450	21.900	22.250	20.100	274,764
2025-10-23	21.500	22.050	21.500	21.550	19.468	393,038
2025-10-22	20.900	21.600	20.750	21.250	19.197	377,970
2025-10-21	21.300	21.300	20.450	20.450	18.474	77,343
2025-10-20	20.800	20.950	20.600	20.600	18.610	62,990
2025-10-17	20.450	20.950	20.050	20.800	18.790	254,342
2025-10-16	20.950	21.050	20.550	20.750	18.745	178,634
2025-10-15	21.900	21.900	20.700	20.850	18.835	191,319
2025-10-14	22.000	22.000	20.900	20.900	18.881	348,855
2025-10-13	22.150	22.200	21.700	21.800	19.694	208,322
2025-10-10	22.700	22.800	22.200	22.400	20.236	198,673
2025-10-09	22.350	22.700	22.200	22.600	20.416	173,507
2025-10-08	22.700	22.700	22.100	22.300	20.145	140,588
2025-10-07	22.250	22.400	22.050	22.200	20.055	70,832
2025-10-06	22.200	22.500	22.000	22.250	20.100	162,802
2025-10-03	22.300	22.600	22.100	22.200	20.055	145,373
2025-10-02	22.200	22.400	22.050	22.250	20.100	188,379
2025-10-01	22.300	22.550	22.150	22.300	20.145	142,141
2025-09-30	22.600	22.600	22.200	22.300	20.145	1,645,213
2025-09-29	22.850	23.100	22.550	22.600	20.416	256,933
2025-09-26	22.800	22.950	22.650	22.800	20.597	444,775
2025-09-25	22.900	23.100	22.550	22.700	20.507	16,915,801
2025-09-24	24.300	25.100	24.300	24.950	22.539	85,996
2025-09-23	24.150	24.500	23.850	24.500	22.133	88,370
2025-09-22	25.250	25.250	23.900	24.000	21.681	128,071
2025-09-19	25.000	25.250	24.450	24.500	22.133	94,281
2025-09-18	25.050	25.400	24.900	25.000	22.584	195,229
2025-09-17	24.050	25.100	24.050	25.000	22.584	278,530
2025-09-16	24.500	24.550	24.150	24.550	22.178	37,569
2025-09-15	24.600	24.700	24.200	24.400	22.042	82,854
2025-09-12	25.000	25.200	24.600	24.600	22.223	145,059
2025-09-11	24.850	25.400	24.500	24.900	22.494	200,965
2025-09-10	24.450	24.700	24.050	24.700	22.313	79,225
2025-09-09	24.500	24.650	24.000	24.400	22.042	136,379
2025-09-08	24.100	24.750	24.100	24.500	22.133	107,943
2025-09-05	24.350	24.550	24.100	24.100	21.771	97,928
2025-09-04	24.450	24.550	24.150	24.500	22.133	446,600
2025-09-03	24.200	24.750	24.150	24.150	21.816	37,880
2025-09-02	25.000	25.050	24.500	24.500	22.133	84,160
2025-09-01	25.000	25.100	24.700	24.700	22.313	74,463
2025-08-29	24.200	25.050	24.200	24.600	22.223	343,780
2025-08-28	24.400	24.650	24.000	24.000	21.681	195,924
2025-08-27	23.950	24.450	23.850	24.300	21.952	130,388
2025-08-26	24.300	24.350	23.900	24.300	21.952	66,974
2025-08-25	23.800	24.250	23.300	24.250	21.907	200,389
2025-08-22	23.500	23.900	23.350	23.800	21.500	116,745
2025-08-21	23.000	23.700	23.000	23.500	21.229	102,840
2025-08-20	23.500	23.500	22.700	23.300	21.049	110,870
2025-08-19	22.800	23.650	22.800	23.350	21.094	90,752
2025-08-18	23.650	23.650	22.700	22.800	20.597	136,007
2025-08-15	23.500	23.900	23.200	23.700	20.850	115,501
2025-08-14	23.900	23.900	22.950	23.200	20.410	262,880
2025-08-13	24.500	24.600	23.250	23.400	20.586	588,189
2025-08-12	25.000	25.000	24.500	24.550	21.598	46,760
2025-08-11	25.100	26.000	24.500	24.750	21.774	128,785
2025-08-08	23.500	24.650	23.500	24.350	21.422	94,799

← NewerPage 5 of 21 · 1,259 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.