Archer Limited (ARCH.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 27.00 | 27.40 | 27.00 | 27.02 | 27.02 | 72,560 |
| 19 June 2024 | 26.69 | 27.35 | 26.20 | 27.18 | 27.18 | 93,440 |
| 18 June 2024 | 26.60 | 27.20 | 26.10 | 26.69 | 26.69 | 96,828 |
| 17 June 2024 | 26.80 | 26.90 | 26.11 | 26.60 | 26.60 | 55,408 |
| 14 June 2024 | 27.20 | 27.33 | 26.90 | 26.90 | 26.90 | 106,575 |
| 13 June 2024 | 29.00 | 29.00 | 27.24 | 27.59 | 27.59 | 96,951 |
| 12 June 2024 | 28.00 | 28.56 | 28.00 | 28.31 | 28.31 | 60,712 |
| 11 June 2024 | 29.30 | 29.30 | 28.24 | 28.40 | 28.40 | 70,187 |
| 10 June 2024 | 30.20 | 30.20 | 28.50 | 29.05 | 29.05 | 71,040 |
| 07 June 2024 | 29.05 | 30.00 | 29.05 | 29.16 | 29.16 | 29,881 |
| 06 June 2024 | 30.69 | 30.69 | 29.05 | 29.05 | 29.05 | 68,647 |
| 05 June 2024 | 29.10 | 30.11 | 29.10 | 30.01 | 30.01 | 92,763 |
| 04 June 2024 | 30.15 | 30.50 | 29.07 | 29.20 | 29.20 | 106,667 |
| 03 June 2024 | 31.20 | 31.77 | 30.58 | 30.58 | 30.58 | 81,185 |
| 31 May 2024 | 31.25 | 31.70 | 30.83 | 31.15 | 31.15 | 81,618 |
| 30 May 2024 | 30.10 | 31.30 | 30.10 | 31.16 | 31.16 | 84,113 |
| 29 May 2024 | 31.76 | 31.76 | 30.20 | 30.26 | 30.26 | 54,176 |
| 28 May 2024 | 30.10 | 31.20 | 30.10 | 31.05 | 31.05 | 131,551 |
| 27 May 2024 | 29.11 | 32.00 | 29.11 | 30.07 | 30.07 | 55,989 |
| 24 May 2024 | 31.45 | 31.92 | 31.00 | 31.92 | 31.92 | 38,558 |
| 23 May 2024 | 31.88 | 32.11 | 31.45 | 31.65 | 31.65 | 300,893 |
| 22 May 2024 | 31.00 | 32.00 | 30.80 | 31.67 | 31.67 | 157,997 |
| 21 May 2024 | 29.15 | 30.88 | 29.15 | 30.77 | 30.77 | 403,911 |
| 16 May 2024 | 27.31 | 29.09 | 27.31 | 29.09 | 29.09 | 322,607 |
| 15 May 2024 | 27.50 | 28.00 | 27.07 | 27.31 | 27.31 | 45,323 |
| 14 May 2024 | 27.70 | 28.50 | 27.20 | 27.20 | 27.20 | 158,482 |
| 13 May 2024 | 29.00 | 29.00 | 27.80 | 27.80 | 27.80 | 124,583 |
| 10 May 2024 | 28.00 | 29.00 | 28.00 | 28.74 | 28.74 | 317,204 |
| 08 May 2024 | 27.72 | 28.49 | 27.17 | 27.70 | 27.70 | 314,868 |
| 07 May 2024 | 30.00 | 30.00 | 27.00 | 27.39 | 27.39 | 267,258 |
| 07 May 2024 | 1:25 Stock split | |||||
| 06 May 2024 | 26.40 | 29.45 | 26.40 | 29.25 | 29.25 | 565,052 |
| 03 May 2024 | 25.75 | 26.30 | 25.35 | 26.05 | 26.05 | 94,174 |
| 02 May 2024 | 26.25 | 26.30 | 25.00 | 25.55 | 25.55 | 151,791 |
| 30 Apr 2024 | 26.80 | 26.80 | 25.95 | 26.15 | 26.15 | 67,301 |
| 29 Apr 2024 | 26.85 | 26.85 | 25.75 | 26.05 | 26.05 | 64,644 |
| 26 Apr 2024 | 25.75 | 26.75 | 25.75 | 26.60 | 26.60 | 131,786 |
| 25 Apr 2024 | 25.75 | 26.15 | 25.55 | 25.95 | 25.95 | 87,944 |
| 24 Apr 2024 | 26.50 | 26.65 | 25.75 | 25.95 | 25.95 | 57,498 |
| 23 Apr 2024 | 25.85 | 26.70 | 25.75 | 26.25 | 26.25 | 110,362 |
| 22 Apr 2024 | 25.75 | 26.85 | 25.75 | 26.40 | 26.40 | 75,895 |
| 19 Apr 2024 | 26.90 | 26.90 | 25.90 | 26.05 | 26.05 | 107,940 |
| 18 Apr 2024 | 26.75 | 27.15 | 26.55 | 26.90 | 26.90 | 70,164 |
| 17 Apr 2024 | 26.90 | 27.45 | 26.85 | 26.95 | 26.95 | 84,497 |
| 16 Apr 2024 | 27.65 | 27.65 | 26.85 | 27.00 | 27.00 | 90,470 |
| 15 Apr 2024 | 28.90 | 28.90 | 27.60 | 27.60 | 27.60 | 132,501 |
| 12 Apr 2024 | 28.45 | 29.45 | 28.25 | 28.95 | 28.95 | 172,702 |
| 11 Apr 2024 | 27.25 | 28.80 | 27.25 | 28.45 | 28.45 | 128,898 |
| 10 Apr 2024 | 28.40 | 28.40 | 27.15 | 27.25 | 27.25 | 193,186 |
| 09 Apr 2024 | 28.30 | 29.10 | 28.25 | 28.40 | 28.40 | 250,210 |
| 08 Apr 2024 | 29.75 | 29.75 | 28.35 | 28.35 | 28.35 | 162,258 |
| 05 Apr 2024 | 29.50 | 29.60 | 28.95 | 29.00 | 29.00 | 73,232 |
| 04 Apr 2024 | 28.75 | 29.95 | 28.30 | 29.40 | 29.40 | 238,246 |
| 03 Apr 2024 | 28.25 | 28.30 | 27.85 | 28.30 | 28.30 | 124,877 |
| 02 Apr 2024 | 28.00 | 29.25 | 27.60 | 28.05 | 28.05 | 180,362 |
| 27 Mar 2024 | 27.63 | 28.25 | 27.50 | 28.25 | 28.25 | 73,387 |
| 26 Mar 2024 | 26.13 | 28.00 | 26.13 | 27.88 | 27.88 | 176,113 |
| 25 Mar 2024 | 26.25 | 27.00 | 26.00 | 26.88 | 26.88 | 158,308 |
| 22 Mar 2024 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | 66,917 |
| 21 Mar 2024 | 26.13 | 26.25 | 25.75 | 26.00 | 26.00 | 130,846 |
| 20 Mar 2024 | 25.50 | 26.63 | 25.50 | 26.00 | 26.00 | 136,577 |
| 19 Mar 2024 | 26.88 | 27.00 | 25.25 | 26.25 | 26.25 | 316,601 |
| 18 Mar 2024 | 27.38 | 27.75 | 26.50 | 26.75 | 26.75 | 242,254 |
| 15 Mar 2024 | 28.75 | 28.88 | 26.63 | 27.13 | 27.13 | 574,497 |
| 14 Mar 2024 | 31.50 | 32.25 | 27.75 | 28.75 | 28.75 | 2,345,659 |
| 13 Mar 2024 | 29.00 | 29.00 | 27.88 | 28.75 | 28.75 | 290,368 |
| 12 Mar 2024 | 28.50 | 29.50 | 27.25 | 29.13 | 29.13 | 796,831 |
| 11 Mar 2024 | 26.88 | 28.38 | 26.38 | 27.88 | 27.88 | 665,728 |
| 08 Mar 2024 | 23.50 | 27.00 | 23.50 | 26.38 | 26.38 | 1,554,373 |
| 07 Mar 2024 | 22.30 | 22.50 | 22.00 | 22.20 | 22.20 | 75,202 |
| 06 Mar 2024 | 22.15 | 22.65 | 22.00 | 22.30 | 22.30 | 59,152 |
| 05 Mar 2024 | 22.75 | 22.75 | 22.15 | 22.15 | 22.15 | 68,391 |
| 04 Mar 2024 | 23.00 | 23.15 | 22.45 | 22.70 | 22.70 | 102,584 |
| 01 Mar 2024 | 22.65 | 23.20 | 22.25 | 22.80 | 22.80 | 170,419 |
| 29 Feb 2024 | 22.75 | 23.20 | 21.95 | 22.55 | 22.55 | 454,624 |
| 28 Feb 2024 | 23.25 | 23.30 | 22.90 | 23.25 | 23.25 | 73,208 |
| 27 Feb 2024 | 23.75 | 23.75 | 22.80 | 23.00 | 23.00 | 67,794 |
| 26 Feb 2024 | 22.85 | 23.25 | 22.75 | 23.25 | 23.25 | 83,988 |
| 23 Feb 2024 | 23.10 | 23.10 | 22.75 | 22.85 | 22.85 | 79,631 |
| 22 Feb 2024 | 23.00 | 23.70 | 22.85 | 23.40 | 23.40 | 171,587 |
| 21 Feb 2024 | 22.50 | 22.90 | 22.10 | 22.75 | 22.75 | 106,068 |
| 20 Feb 2024 | 22.70 | 23.00 | 22.45 | 22.70 | 22.70 | 93,944 |
| 19 Feb 2024 | 23.00 | 23.35 | 22.55 | 23.00 | 23.00 | 132,075 |
| 16 Feb 2024 | 22.80 | 23.35 | 22.80 | 23.00 | 23.00 | 133,189 |
| 15 Feb 2024 | 23.50 | 23.60 | 22.75 | 23.10 | 23.10 | 95,613 |
| 14 Feb 2024 | 23.75 | 23.75 | 23.05 | 23.60 | 23.60 | 65,064 |
| 13 Feb 2024 | 24.00 | 24.00 | 23.05 | 23.05 | 23.05 | 125,512 |
| 12 Feb 2024 | 23.25 | 24.10 | 23.25 | 24.05 | 24.05 | 105,905 |
| 09 Feb 2024 | 23.75 | 23.75 | 23.25 | 23.30 | 23.30 | 193,266 |
| 08 Feb 2024 | 24.50 | 24.50 | 23.40 | 23.60 | 23.60 | 116,383 |
| 07 Feb 2024 | 24.40 | 24.70 | 23.50 | 23.50 | 23.50 | 148,769 |
| 06 Feb 2024 | 24.00 | 24.15 | 23.50 | 24.15 | 24.15 | 176,269 |
| 05 Feb 2024 | 23.85 | 24.40 | 23.60 | 24.05 | 24.05 | 213,597 |
| 02 Feb 2024 | 25.00 | 25.00 | 23.85 | 23.85 | 23.85 | 204,672 |
| 01 Feb 2024 | 25.00 | 25.38 | 24.05 | 24.85 | 24.85 | 380,905 |
| 31 Jan 2024 | 24.75 | 25.63 | 24.45 | 25.00 | 25.00 | 590,462 |
| 30 Jan 2024 | 25.13 | 25.25 | 23.45 | 24.50 | 24.50 | 1,015,782 |
| 29 Jan 2024 | 22.75 | 24.80 | 22.50 | 24.60 | 24.60 | 1,699,476 |
| 26 Jan 2024 | 23.00 | 23.50 | 21.05 | 21.55 | 21.55 | 742,452 |
| 25 Jan 2024 | 21.50 | 22.35 | 21.00 | 22.35 | 22.35 | 490,854 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.