Archer Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 27.990 | 27.990 | 27.150 | 27.350 | 23.405 | 107,572 |
| 2025-02-12 | 27.850 | 28.000 | 27.500 | 27.875 | 23.854 | 89,886 |
| 2025-02-11 | 27.400 | 28.120 | 27.110 | 27.850 | 23.833 | 102,220 |
| 2025-02-10 | 28.310 | 28.485 | 27.010 | 27.350 | 23.405 | 120,482 |
| 2025-02-07 | 27.965 | 28.485 | 27.555 | 28.000 | 23.961 | 191,187 |
| 2025-02-06 | 26.600 | 28.300 | 26.545 | 28.000 | 23.961 | 688,798 |
| 2025-02-05 | 27.500 | 27.500 | 26.625 | 26.625 | 22.784 | 90,381 |
| 2025-02-04 | 27.000 | 27.300 | 26.705 | 27.025 | 23.127 | 81,608 |
| 2025-02-03 | 27.500 | 27.670 | 26.125 | 27.325 | 23.383 | 158,109 |
| 2025-01-31 | 29.680 | 29.680 | 28.005 | 28.005 | 23.965 | 247,822 |
| 2025-01-30 | 28.300 | 29.675 | 27.650 | 28.905 | 24.735 | 791,113 |
| 2025-01-29 | 25.400 | 26.835 | 25.400 | 26.365 | 22.562 | 98,834 |
| 2025-01-28 | 25.005 | 26.500 | 25.005 | 26.500 | 22.677 | 89,642 |
| 2025-01-27 | 26.300 | 26.460 | 25.400 | 25.940 | 22.198 | 85,949 |
| 2025-01-24 | 26.920 | 27.135 | 25.975 | 26.270 | 22.481 | 155,376 |
| 2025-01-23 | 27.850 | 27.850 | 26.960 | 27.145 | 23.229 | 87,990 |
| 2025-01-22 | 26.800 | 27.460 | 26.800 | 27.395 | 23.443 | 89,565 |
| 2025-01-21 | 27.300 | 27.400 | 26.640 | 27.065 | 23.161 | 26,362 |
| 2025-01-20 | 27.000 | 27.350 | 26.750 | 26.900 | 23.020 | 68,783 |
| 2025-01-17 | 27.080 | 27.730 | 26.900 | 27.300 | 23.362 | 92,346 |
| 2025-01-16 | 27.600 | 27.800 | 26.665 | 27.460 | 23.499 | 59,684 |
| 2025-01-15 | 27.435 | 27.680 | 27.010 | 27.500 | 23.533 | 56,542 |
| 2025-01-14 | 28.315 | 28.500 | 27.385 | 27.435 | 23.477 | 55,268 |
| 2025-01-13 | 28.200 | 28.460 | 27.635 | 28.225 | 24.153 | 68,257 |
| 2025-01-10 | 27.620 | 28.495 | 27.400 | 28.295 | 24.213 | 231,436 |
| 2025-01-09 | 26.960 | 27.290 | 26.500 | 27.290 | 23.353 | 163,333 |
| 2025-01-08 | 27.100 | 27.325 | 26.520 | 26.960 | 23.071 | 73,485 |
| 2025-01-07 | 27.480 | 27.565 | 27.080 | 27.300 | 23.362 | 83,324 |
| 2025-01-06 | 26.550 | 27.800 | 26.550 | 27.200 | 23.276 | 183,259 |
| 2025-01-03 | 27.600 | 27.770 | 26.500 | 26.950 | 23.062 | 236,455 |
| 2025-01-02 | 26.395 | 27.795 | 26.395 | 27.500 | 23.533 | 443,661 |
| 2024-12-30 | 24.900 | 25.975 | 24.495 | 25.975 | 22.228 | 300,301 |
| 2024-12-27 | 23.350 | 25.385 | 23.310 | 24.600 | 21.051 | 475,595 |
| 2024-12-23 | 22.900 | 23.935 | 22.365 | 23.315 | 19.952 | 298,292 |
| 2024-12-20 | 23.000 | 23.060 | 22.100 | 22.985 | 19.669 | 146,794 |
| 2024-12-19 | 22.900 | 23.000 | 22.335 | 23.000 | 19.682 | 127,097 |
| 2024-12-18 | 22.500 | 23.000 | 22.500 | 22.800 | 19.511 | 40,839 |
| 2024-12-17 | 23.040 | 23.070 | 22.630 | 22.810 | 19.520 | 117,967 |
| 2024-12-16 | 23.100 | 23.150 | 22.695 | 23.100 | 19.768 | 152,539 |
| 2024-12-13 | 22.835 | 23.200 | 22.730 | 23.100 | 19.768 | 45,722 |
| 2024-12-12 | 23.145 | 23.395 | 22.800 | 23.140 | 19.802 | 481,660 |
| 2024-12-11 | 23.900 | 23.900 | 23.000 | 23.080 | 19.751 | 65,830 |
| 2024-12-10 | 23.485 | 23.950 | 23.050 | 23.230 | 19.879 | 91,602 |
| 2024-12-09 | 23.770 | 24.005 | 23.490 | 23.845 | 20.405 | 64,174 |
| 2024-12-06 | 23.305 | 24.000 | 23.205 | 23.770 | 20.341 | 253,966 |
| 2024-12-05 | 23.900 | 23.900 | 22.805 | 23.190 | 19.845 | 97,037 |
| 2024-12-04 | 22.900 | 23.640 | 22.900 | 23.010 | 19.691 | 107,577 |
| 2024-12-03 | 24.000 | 24.000 | 22.480 | 22.915 | 19.609 | 978,477 |
| 2024-12-02 | 22.880 | 23.860 | 22.850 | 23.100 | 19.768 | 244,208 |
| 2024-11-29 | 22.880 | 23.300 | 22.150 | 23.145 | 19.806 | 120,414 |
| 2024-11-28 | 21.300 | 22.505 | 21.120 | 22.500 | 19.254 | 540,507 |
| 2024-11-27 | 21.115 | 21.670 | 20.980 | 21.670 | 18.544 | 136,133 |
| 2024-11-26 | 21.600 | 22.205 | 21.250 | 21.310 | 18.236 | 175,793 |
| 2024-11-25 | 22.300 | 22.500 | 21.435 | 21.700 | 18.570 | 232,436 |
| 2024-11-22 | 22.200 | 22.905 | 22.200 | 22.250 | 19.040 | 65,013 |
| 2024-11-21 | 22.400 | 22.725 | 22.020 | 22.540 | 19.289 | 179,583 |
| 2024-11-20 | 22.500 | 23.545 | 22.310 | 22.410 | 19.177 | 82,667 |
| 2024-11-19 | 22.700 | 22.900 | 22.315 | 22.585 | 19.327 | 75,882 |
| 2024-11-18 | 24.200 | 24.200 | 22.920 | 23.000 | 19.682 | 91,913 |
| 2024-11-15 | 23.205 | 23.885 | 22.995 | 23.150 | 19.811 | 84,576 |
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.