Archer Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	22.400	24.200	22.400	24.000	20.538	245,039
2025-05-13	22.500	22.700	21.950	22.050	18.869	106,107
2025-05-12	22.400	23.000	22.350	22.350	19.126	88,450
2025-05-09	21.500	22.000	21.400	21.950	18.784	61,220
2025-05-08	21.000	21.450	20.800	21.300	18.227	92,500
2025-05-07	21.000	21.100	20.700	20.750	17.757	23,830
2025-05-06	20.400	21.050	20.400	21.000	17.971	59,018
2025-05-05	21.000	21.000	20.100	20.550	17.586	90,923
2025-05-02	21.900	22.150	21.150	22.100	18.912	86,243
2025-04-30	21.250	21.250	20.300	20.450	17.500	121,313
2025-04-29	21.000	21.250	20.050	21.250	18.185	146,779
2025-04-28	21.250	21.450	21.000	21.250	18.185	81,984
2025-04-25	21.100	21.450	21.100	21.450	18.356	30,745
2025-04-24	21.050	21.200	20.800	21.000	17.971	16,543
2025-04-23	20.650	21.250	20.650	21.000	17.971	55,934
2025-04-22	20.350	20.500	19.480	20.500	17.543	79,851
2025-04-16	19.840	20.500	19.740	20.500	17.543	84,534
2025-04-15	20.400	20.700	20.200	20.200	17.286	20,847
2025-04-14	20.450	20.550	19.860	20.350	17.414	96,911
2025-04-11	19.200	20.200	19.000	19.720	16.875	68,718
2025-04-10	20.600	20.800	18.980	19.220	16.448	202,503
2025-04-09	18.880	19.260	18.600	19.100	16.345	188,359
2025-04-08	20.000	20.450	18.820	19.780	16.927	249,676
2025-04-07	18.860	19.980	17.520	19.520	16.704	176,211
2025-04-04	21.800	21.800	19.258	19.360	16.567	219,230
2025-04-03	23.895	23.895	20.510	20.755	17.761	336,911
2025-04-02	23.165	23.175	22.680	22.700	19.425	108,866
2025-04-01	23.605	23.980	23.310	23.515	20.123	23,361
2025-03-31	24.290	24.290	22.790	23.500	20.110	220,965
2025-03-28	24.045	24.660	24.045	24.295	20.790	51,811
2025-03-27	24.200	24.385	23.700	24.225	20.731	74,004
2025-03-26	24.500	24.500	23.895	24.330	20.820	31,688
2025-03-25	24.995	24.995	23.965	24.085	20.611	40,971
2025-03-24	24.500	24.920	23.460	23.945	20.491	71,557
2025-03-21	24.800	25.000	24.200	24.375	20.859	59,998
2025-03-20	25.000	25.500	24.470	24.810	21.231	79,505
2025-03-19	24.545	24.940	24.200	24.900	21.308	106,481
2025-03-18	24.000	24.880	23.770	24.205	20.713	83,940
2025-03-17	23.195	24.845	23.195	23.935	20.482	52,862
2025-03-14	23.180	23.195	22.700	23.195	19.849	76,348
2025-03-13	22.695	23.090	22.435	22.700	19.425	142,659
2025-03-12	21.560	22.545	21.560	22.330	19.109	165,090
2025-03-11	21.605	22.375	21.320	22.300	19.083	371,762
2025-03-10	23.200	23.200	21.645	22.200	18.998	408,890
2025-03-07	22.500	23.040	22.500	22.850	19.554	214,549
2025-03-06	23.525	23.585	22.255	22.760	19.477	313,665
2025-03-05	24.000	24.015	22.905	22.975	19.661	227,753
2025-03-04	26.440	26.440	23.390	23.500	20.110	569,723
2025-03-03	28.000	28.360	26.290	26.800	22.934	197,666
2025-02-28	27.900	27.915	26.800	27.850	23.833	508,848
2025-02-27	28.000	28.400	26.100	28.000	23.961	353,883
2025-02-26	26.995	27.940	26.995	27.750	23.747	307,714
2025-02-25	27.450	27.540	27.040	27.265	23.332	185,989
2025-02-24	28.000	28.000	26.500	27.450	23.490	337,091
2025-02-21	27.270	28.055	27.270	28.000	23.961	103,876
2025-02-20	27.950	27.950	27.270	27.375	23.426	89,010
2025-02-19	27.500	27.945	27.305	27.460	23.499	1,192,306
2025-02-18	27.375	27.795	26.755	27.245	23.315	108,249
2025-02-17	27.180	27.940	26.950	27.500	23.533	103,362
2025-02-14	27.875	27.880	27.005	27.180	23.259	60,927

← NewerPage 7 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.