Archer Ltd (ARCHERO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 03:18PM CEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | - |
| 19 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | - |
| 18 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | - |
| 17 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | - |
| 14 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | - |
| 13 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | - |
| 12 June 2024 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | 55 |
| 11 June 2024 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | - |
| 10 June 2024 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | - |
| 07 June 2024 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | - |
| 05 June 2024 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | 29.6800 | 6 |
| 04 June 2024 | 29.4800 | 29.4800 | 29.3600 | 29.3600 | 29.3600 | 3,004 |
| 03 June 2024 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | - |
| 31 May 2024 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | - |
| 30 May 2024 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | 105 |
| 29 May 2024 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | - |
| 28 May 2024 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | - |
| 27 May 2024 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | - |
| 24 May 2024 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | 45 |
| 23 May 2024 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | 31.8200 | 1,000 |
| 22 May 2024 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | - |
| 21 May 2024 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | - |
| 20 May 2024 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | - |
| 17 May 2024 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | - |
| 16 May 2024 | 28.1600 | 28.1600 | 28.0200 | 28.0200 | 28.0200 | 2 |
| 15 May 2024 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | - |
| 14 May 2024 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | - |
| 13 May 2024 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | - |
| 10 May 2024 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | 28.9450 | 1,000 |
| 08 May 2024 | 27.7150 | 27.7150 | 27.3000 | 27.3000 | 27.3000 | 2 |
| 07 May 2024 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | - |
| 07 May 2024 | 1:25 Stock split | |||||
| 06 May 2024 | 29.2500 | 29.2500 | 28.7500 | 28.8500 | 28.8500 | 62 |
| 03 May 2024 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | 44 |
| 02 May 2024 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | - |
| 30 Apr 2024 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | - |
| 29 Apr 2024 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | - |
| 26 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 23 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 22 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 19 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 18 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 17 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 90,000 |
| 16 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 11 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 100,267 |
| 10 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 100,000 |
| 08 Apr 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 05 Apr 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 100,000 |
| 04 Apr 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 201,583 |
| 03 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 02 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 28 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 27 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 26 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 25 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 22 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 100 |
| 21 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 20,000 |
| 20 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 19 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 18 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 38 |
| 15 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0950 | 1.0950 | 44,282 |
| 14 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 Mar 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 20,989 |
| 08 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 07 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 06 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 05 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 04 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 01 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 29 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 28 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 26 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 23 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 8,700 |
| 21 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 20 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 19 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 16 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 15 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 14 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 13 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 50 |
| 12 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 09 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 08 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 07 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 06 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 05 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 02 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 01 Feb 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 31 Jan 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 30 Jan 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 29 Jan 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| *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.