Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 2.060 | 2.255 | 2.000 | 2.090 | 27.170 | 52,361 |
| 2024-05-30 | 2.000 | 2.290 | 2.000 | 2.060 | 26.780 | 58,171 |
| 2024-05-29 | 2.450 | 2.450 | 2.170 | 2.195 | 28.535 | 12,172 |
| 2024-05-28 | 2.690 | 2.690 | 2.170 | 2.300 | 29.900 | 26,857 |
| 2024-05-27 | 2.600 | 2.845 | 2.300 | 2.435 | 31.655 | 10,863 |
| 2024-05-24 | 2.380 | 2.900 | 2.380 | 2.465 | 32.045 | 39,406 |
| 2024-05-23 | 2.150 | 2.400 | 2.060 | 2.200 | 28.600 | 22,297 |
| 2024-05-22 | 2.210 | 2.210 | 2.000 | 2.070 | 26.910 | 49,784 |
| 2024-05-21 | 2.600 | 2.600 | 2.055 | 2.215 | 28.795 | 86,705 |
| 2024-05-16 | 2.452 | 2.701 | 2.444 | 2.617 | 34.018 | 48,878 |
| 2024-05-15 | 2.198 | 2.528 | 2.198 | 2.515 | 32.699 | 27,293 |
| 2024-05-14 | 2.224 | 2.283 | 2.165 | 2.215 | 28.798 | 21,213 |
| 2024-05-13 | 2.241 | 2.325 | 2.194 | 2.308 | 30.007 | 19,590 |
| 2024-05-10 | 2.367 | 2.427 | 2.236 | 2.236 | 29.072 | 26,714 |
| 2024-05-08 | 2.367 | 2.367 | 2.118 | 2.283 | 29.677 | 42,561 |
| 2024-05-07 | 2.456 | 2.528 | 2.367 | 2.410 | 31.326 | 24,157 |
| 2024-05-06 | 2.545 | 2.553 | 2.452 | 2.537 | 32.974 | 32,266 |
| 2024-05-03 | 2.596 | 2.655 | 2.545 | 2.587 | 33.634 | 15,764 |
| 2024-05-02 | 2.697 | 2.697 | 2.558 | 2.558 | 33.249 | 17,539 |
| 2024-04-30 | 2.744 | 2.744 | 2.549 | 2.731 | 35.502 | 25,764 |
| 2024-04-29 | 2.537 | 2.697 | 2.520 | 2.579 | 33.524 | 20,630 |
| 2024-04-26 | 2.680 | 2.769 | 2.452 | 2.507 | 32.590 | 111,659 |
| 2024-04-25 | 2.875 | 3.099 | 2.790 | 2.879 | 37.426 | 15,351 |
| 2024-04-24 | 3.027 | 3.027 | 2.799 | 2.879 | 37.426 | 33,827 |
| 2024-04-23 | 3.048 | 3.230 | 2.883 | 3.040 | 39.514 | 40,627 |
| 2024-04-22 | 3.048 | 3.293 | 2.964 | 3.044 | 39.569 | 39,644 |
| 2024-04-19 | 3.175 | 3.420 | 2.959 | 3.158 | 41.053 | 65,987 |
| 2024-04-18 | 3.213 | 3.445 | 3.209 | 3.336 | 43.361 | 40,254 |
| 2024-04-17 | 3.090 | 3.458 | 2.938 | 3.399 | 44.185 | 82,746 |
| 2024-04-16 | 3.382 | 3.462 | 2.875 | 3.111 | 40.448 | 99,156 |
| 2024-04-15 | 3.669 | 3.669 | 3.365 | 3.382 | 43.966 | 52,625 |
| 2024-04-12 | 3.991 | 4.016 | 3.648 | 3.648 | 47.428 | 101,374 |
| 2024-04-11 | 3.970 | 4.253 | 3.961 | 4.037 | 52.484 | 48,859 |
| 2024-04-10 | 4.194 | 4.405 | 3.961 | 4.135 | 53.748 | 85,726 |
| 2024-04-09 | 3.894 | 4.439 | 3.813 | 4.206 | 54.682 | 143,509 |
| 2024-04-08 | 4.185 | 4.185 | 3.805 | 4.042 | 52.539 | 101,319 |
| 2024-04-05 | 4.321 | 4.422 | 3.809 | 3.889 | 50.561 | 194,841 |
| 2024-04-04 | 4.312 | 5.344 | 4.215 | 4.295 | 55.836 | 643,443 |
| 2024-04-03 | 2.917 | 4.092 | 2.917 | 4.092 | 53.198 | 470,382 |
| 2024-04-02 | 2.418 | 2.503 | 2.359 | 2.448 | 31.820 | 16,605 |
| 2024-03-27 | 2.545 | 2.587 | 2.410 | 2.410 | 31.326 | 6,141 |
| 2024-03-26 | 2.537 | 2.596 | 2.452 | 2.528 | 32.864 | 6,354 |
| 2024-03-25 | 2.587 | 2.697 | 2.452 | 2.520 | 32.754 | 20,900 |
| 2024-03-22 | 2.790 | 2.832 | 2.706 | 2.714 | 35.282 | 6,063 |
| 2024-03-21 | 2.849 | 2.985 | 2.689 | 2.723 | 35.392 | 11,559 |
| 2024-03-20 | 2.782 | 3.111 | 2.672 | 2.849 | 37.041 | 16,347 |
| 2024-03-19 | 2.824 | 2.824 | 2.621 | 2.697 | 35.063 | 10,466 |
| 2024-03-18 | 2.359 | 2.748 | 2.359 | 2.613 | 33.963 | 18,999 |
| 2024-03-15 | 2.410 | 2.537 | 2.249 | 2.469 | 32.095 | 20,188 |
| 2024-03-14 | 2.342 | 2.427 | 2.342 | 2.367 | 30.776 | 5,476 |
| 2024-03-13 | 2.367 | 2.486 | 2.334 | 2.427 | 31.545 | 24,678 |
| 2024-03-12 | 2.562 | 2.562 | 2.393 | 2.435 | 31.655 | 21,928 |
| 2024-03-11 | 2.494 | 2.570 | 2.334 | 2.570 | 33.414 | 10,710 |
| 2024-03-08 | 2.351 | 2.452 | 2.351 | 2.452 | 31.875 | 12,672 |
| 2024-03-07 | 2.520 | 2.537 | 2.367 | 2.427 | 31.545 | 15,958 |
| 2024-03-06 | 2.748 | 2.748 | 2.537 | 2.545 | 33.084 | 40,532 |
| 2024-03-05 | 2.748 | 2.816 | 2.748 | 2.756 | 35.832 | 4,474 |
| 2024-03-04 | 3.027 | 3.027 | 2.832 | 2.841 | 36.931 | 8,182 |
| 2024-03-01 | 3.095 | 3.095 | 2.799 | 3.027 | 39.349 | 20,191 |
| 2024-02-29 | 2.875 | 3.137 | 2.875 | 2.959 | 38.470 | 3,785 |
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.