Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.700 | 1.764 | 1.656 | 1.662 | 21.606 | 44,609 |
| 2024-08-22 | 1.702 | 1.780 | 1.664 | 1.686 | 21.918 | 51,562 |
| 2024-08-21 | 1.740 | 1.838 | 1.684 | 1.750 | 22.750 | 75,503 |
| 2024-08-20 | 1.862 | 1.864 | 1.752 | 1.778 | 23.114 | 75,649 |
| 2024-08-19 | 1.700 | 1.940 | 1.680 | 1.780 | 23.140 | 185,516 |
| 2024-08-16 | 1.670 | 1.710 | 1.640 | 1.660 | 21.580 | 20,364 |
| 2024-08-15 | 1.748 | 1.748 | 1.630 | 1.680 | 21.840 | 932 |
| 2024-08-14 | 1.670 | 1.720 | 1.652 | 1.698 | 22.074 | 25,086 |
| 2024-08-13 | 1.768 | 1.780 | 1.636 | 1.698 | 22.074 | 29,513 |
| 2024-08-12 | 1.700 | 1.734 | 1.630 | 1.682 | 21.866 | 8,558 |
| 2024-08-09 | 1.650 | 1.688 | 1.610 | 1.688 | 21.944 | 19,927 |
| 2024-08-08 | 1.650 | 1.650 | 1.574 | 1.606 | 20.878 | 26,267 |
| 2024-08-07 | 1.602 | 1.676 | 1.574 | 1.620 | 21.060 | 32,246 |
| 2024-08-06 | 1.660 | 1.660 | 1.600 | 1.604 | 20.852 | 19,436 |
| 2024-08-05 | 1.620 | 1.684 | 1.550 | 1.658 | 21.554 | 70,125 |
| 2024-08-02 | 1.720 | 1.776 | 1.670 | 1.700 | 22.100 | 79,862 |
| 2024-08-01 | 1.778 | 1.778 | 1.710 | 1.750 | 22.750 | 29,314 |
| 2024-07-31 | 1.780 | 1.780 | 1.716 | 1.726 | 22.438 | 20,317 |
| 2024-07-30 | 1.706 | 1.750 | 1.704 | 1.720 | 22.360 | 22,076 |
| 2024-07-29 | 1.760 | 1.760 | 1.704 | 1.750 | 22.750 | 26,480 |
| 2024-07-26 | 1.772 | 1.772 | 1.700 | 1.760 | 22.880 | 19,743 |
| 2024-07-25 | 1.710 | 1.782 | 1.710 | 1.772 | 23.036 | 16,424 |
| 2024-07-24 | 1.786 | 1.786 | 1.680 | 1.746 | 22.698 | 40,459 |
| 2024-07-23 | 1.800 | 1.824 | 1.728 | 1.738 | 22.594 | 35,054 |
| 2024-07-22 | 1.830 | 1.840 | 1.760 | 1.780 | 23.140 | 24,542 |
| 2024-07-19 | 1.880 | 1.880 | 1.788 | 1.816 | 23.608 | 39,462 |
| 2024-07-18 | 1.880 | 1.880 | 1.800 | 1.842 | 23.946 | 38,891 |
| 2024-07-17 | 1.856 | 1.856 | 1.788 | 1.850 | 24.050 | 100,648 |
| 2024-07-16 | 1.790 | 1.810 | 1.758 | 1.800 | 23.400 | 23,579 |
| 2024-07-15 | 1.876 | 1.876 | 1.780 | 1.790 | 23.270 | 43,603 |
| 2024-07-12 | 1.790 | 1.840 | 1.762 | 1.838 | 23.894 | 36,808 |
| 2024-07-11 | 1.878 | 1.880 | 1.788 | 1.790 | 23.270 | 33,080 |
| 2024-07-10 | 1.880 | 1.880 | 1.800 | 1.852 | 24.076 | 23,996 |
| 2024-07-09 | 1.798 | 1.928 | 1.738 | 1.814 | 23.582 | 29,735 |
| 2024-07-08 | 1.780 | 1.858 | 1.724 | 1.770 | 23.010 | 16,757 |
| 2024-07-05 | 1.700 | 1.740 | 1.680 | 1.740 | 22.620 | 24,839 |
| 2024-07-04 | 1.790 | 1.798 | 1.700 | 1.738 | 22.594 | 44,273 |
| 2024-07-03 | 1.850 | 1.852 | 1.720 | 1.730 | 22.490 | 41,304 |
| 2024-07-02 | 1.920 | 1.920 | 1.730 | 1.790 | 23.270 | 33,354 |
| 2024-07-01 | 1.830 | 1.890 | 1.830 | 1.830 | 23.790 | 26,621 |
| 2024-06-28 | 1.850 | 1.930 | 1.740 | 1.858 | 24.154 | 73,254 |
| 2024-06-27 | 1.858 | 1.950 | 1.814 | 1.820 | 23.660 | 128,216 |
| 2024-06-26 | 1.760 | 1.900 | 1.700 | 1.800 | 23.400 | 127,997 |
| 2024-06-25 | 2.300 | 2.300 | 1.632 | 1.698 | 22.074 | 425,747 |
| 2024-06-24 | 2.010 | 2.200 | 2.010 | 2.100 | 27.300 | 17,863 |
| 2024-06-21 | 2.300 | 2.300 | 2.000 | 2.290 | 29.770 | 28,202 |
| 2024-06-20 | 1.980 | 2.190 | 1.862 | 2.165 | 28.145 | 47,513 |
| 2024-06-19 | 2.180 | 2.300 | 1.880 | 1.890 | 24.570 | 78,836 |
| 2024-06-18 | 2.680 | 2.765 | 2.080 | 2.090 | 27.170 | 114,883 |
| 2024-06-17 | 2.500 | 2.695 | 2.480 | 2.540 | 33.020 | 71,578 |
| 2024-06-14 | 2.100 | 2.700 | 2.060 | 2.480 | 32.240 | 89,892 |
| 2024-06-13 | 1.870 | 2.100 | 1.850 | 2.100 | 27.300 | 65,911 |
| 2024-06-12 | 2.110 | 2.110 | 1.850 | 1.900 | 24.700 | 46,562 |
| 2024-06-11 | 1.900 | 1.998 | 1.866 | 1.902 | 24.726 | 4,570 |
| 2024-06-10 | 1.910 | 2.095 | 1.858 | 1.924 | 25.012 | 47,695 |
| 2024-06-07 | 1.866 | 1.930 | 1.750 | 1.900 | 24.700 | 70,246 |
| 2024-06-06 | 1.730 | 1.980 | 1.700 | 1.800 | 23.400 | 96,060 |
| 2024-06-05 | 1.850 | 1.998 | 1.690 | 1.710 | 22.230 | 110,568 |
| 2024-06-04 | 2.030 | 2.100 | 1.900 | 1.950 | 25.350 | 27,996 |
| 2024-06-03 | 2.090 | 2.100 | 1.900 | 2.030 | 26.390 | 51,316 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.