Archer Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 23.300 | 23.790 | 23.055 | 23.535 | 20.140 | 185,112 |
| 2024-11-13 | 23.055 | 23.365 | 22.895 | 23.125 | 19.789 | 81,677 |
| 2024-11-12 | 23.210 | 23.600 | 23.210 | 23.210 | 19.862 | 98,070 |
| 2024-11-11 | 23.565 | 24.000 | 23.395 | 23.725 | 20.303 | 37,085 |
| 2024-11-08 | 24.325 | 24.350 | 23.445 | 23.780 | 20.350 | 115,928 |
| 2024-11-07 | 23.860 | 24.135 | 23.475 | 23.880 | 20.435 | 90,344 |
| 2024-11-06 | 24.530 | 25.365 | 23.650 | 23.815 | 20.380 | 247,739 |
| 2024-11-05 | 25.545 | 25.970 | 24.880 | 24.905 | 21.312 | 198,454 |
| 2024-11-04 | 24.200 | 25.735 | 24.200 | 25.500 | 21.822 | 508,499 |
| 2024-11-01 | 23.720 | 24.800 | 23.620 | 23.800 | 20.367 | 1,242,576 |
| 2024-10-31 | 23.150 | 24.320 | 22.120 | 23.660 | 20.247 | 14,780,370 |
| 2024-10-30 | 22.760 | 23.000 | 22.325 | 22.465 | 19.224 | 49,423 |
| 2024-10-29 | 22.125 | 22.970 | 22.125 | 22.310 | 19.092 | 14,220 |
| 2024-10-28 | 22.420 | 23.145 | 22.260 | 22.515 | 19.267 | 23,556 |
| 2024-10-25 | 22.175 | 23.020 | 22.130 | 22.605 | 19.344 | 76,449 |
| 2024-10-24 | 21.880 | 22.865 | 21.880 | 22.300 | 19.083 | 47,895 |
| 2024-10-23 | 22.010 | 22.595 | 21.960 | 22.595 | 19.336 | 65,090 |
| 2024-10-22 | 22.980 | 22.980 | 22.390 | 22.400 | 19.169 | 41,006 |
| 2024-10-21 | 22.995 | 23.040 | 22.630 | 22.630 | 19.366 | 38,950 |
| 2024-10-18 | 23.495 | 23.500 | 22.605 | 22.605 | 19.344 | 51,115 |
| 2024-10-17 | 22.295 | 23.275 | 22.295 | 22.955 | 19.644 | 91,861 |
| 2024-10-16 | 22.480 | 22.480 | 22.035 | 22.180 | 18.981 | 20,574 |
| 2024-10-15 | 22.630 | 22.630 | 22.020 | 22.345 | 19.122 | 60,749 |
| 2024-10-14 | 22.610 | 23.050 | 22.610 | 22.720 | 19.443 | 32,719 |
| 2024-10-11 | 22.640 | 23.385 | 22.640 | 22.905 | 19.601 | 51,039 |
| 2024-10-10 | 23.895 | 23.895 | 22.690 | 22.945 | 19.635 | 19,509 |
| 2024-10-09 | 22.750 | 23.075 | 22.575 | 22.615 | 19.353 | 49,422 |
| 2024-10-08 | 23.435 | 23.435 | 22.530 | 23.000 | 19.682 | 87,241 |
| 2024-10-07 | 23.800 | 23.935 | 23.045 | 23.690 | 20.273 | 29,899 |
| 2024-10-04 | 22.770 | 23.980 | 22.770 | 23.800 | 20.367 | 105,860 |
| 2024-10-03 | 22.490 | 23.095 | 22.490 | 22.820 | 19.528 | 43,223 |
| 2024-10-02 | 23.000 | 23.495 | 22.705 | 23.080 | 19.751 | 101,583 |
| 2024-10-01 | 22.600 | 23.305 | 22.150 | 23.305 | 19.943 | 120,296 |
| 2024-09-30 | 23.000 | 23.000 | 21.910 | 22.720 | 19.443 | 131,341 |
| 2024-09-27 | 23.995 | 23.995 | 22.050 | 22.260 | 19.049 | 59,098 |
| 2024-09-26 | 22.420 | 23.000 | 21.550 | 22.490 | 19.246 | 187,044 |
| 2024-09-25 | 22.900 | 23.300 | 22.500 | 22.875 | 19.575 | 63,458 |
| 2024-09-24 | 22.450 | 23.695 | 22.450 | 22.865 | 19.567 | 69,926 |
| 2024-09-23 | 25.000 | 25.000 | 22.730 | 23.500 | 20.110 | 312,690 |
| 2024-09-20 | 24.690 | 25.200 | 23.755 | 23.800 | 20.367 | 723,719 |
| 2024-09-19 | 23.590 | 25.090 | 23.565 | 24.185 | 20.696 | 427,105 |
| 2024-09-18 | 22.920 | 23.300 | 22.290 | 23.300 | 19.939 | 113,974 |
| 2024-09-17 | 21.215 | 22.840 | 21.215 | 22.765 | 19.481 | 84,519 |
| 2024-09-16 | 22.000 | 22.000 | 21.095 | 21.630 | 18.510 | 57,753 |
| 2024-09-13 | 22.840 | 22.840 | 20.800 | 21.685 | 18.557 | 138,465 |
| 2024-09-12 | 21.420 | 22.225 | 21.265 | 21.580 | 18.467 | 165,596 |
| 2024-09-11 | 20.130 | 21.460 | 20.115 | 21.400 | 18.313 | 214,373 |
| 2024-09-10 | 21.280 | 21.280 | 19.810 | 19.810 | 16.952 | 110,327 |
| 2024-09-09 | 21.040 | 21.995 | 20.670 | 21.015 | 17.984 | 89,013 |
| 2024-09-06 | 22.855 | 22.855 | 21.105 | 21.620 | 18.501 | 131,498 |
| 2024-09-05 | 21.900 | 24.000 | 21.360 | 21.930 | 18.767 | 78,392 |
| 2024-09-04 | 22.500 | 22.625 | 22.000 | 22.140 | 18.946 | 135,158 |
| 2024-09-03 | 23.800 | 23.800 | 22.605 | 22.640 | 19.374 | 160,116 |
| 2024-09-02 | 23.715 | 24.000 | 23.650 | 23.830 | 20.392 | 46,203 |
| 2024-08-30 | 23.510 | 24.220 | 23.510 | 24.060 | 20.589 | 111,103 |
| 2024-08-29 | 24.000 | 24.485 | 23.400 | 23.800 | 20.367 | 164,281 |
| 2024-08-28 | 23.745 | 23.775 | 23.515 | 23.520 | 20.127 | 177,793 |
| 2024-08-27 | 24.535 | 24.600 | 23.625 | 23.895 | 20.448 | 81,774 |
| 2024-08-26 | 23.860 | 24.640 | 23.860 | 24.600 | 21.051 | 51,563 |
| 2024-08-23 | 24.000 | 24.495 | 23.950 | 24.100 | 20.624 | 52,809 |
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.