Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.213 | 3.213 | 2.959 | 2.985 | 38.800 | 14,974 |
| 2024-02-27 | 3.297 | 3.297 | 2.824 | 3.103 | 40.339 | 23,924 |
| 2024-02-26 | 3.145 | 3.289 | 3.111 | 3.264 | 42.427 | 10,783 |
| 2024-02-23 | 3.247 | 3.247 | 3.154 | 3.213 | 41.767 | 7,616 |
| 2024-02-22 | 3.188 | 3.230 | 3.162 | 3.213 | 41.767 | 4,328 |
| 2024-02-21 | 3.247 | 3.264 | 3.128 | 3.196 | 41.548 | 19,037 |
| 2024-02-20 | 3.348 | 3.357 | 3.145 | 3.247 | 42.207 | 19,584 |
| 2024-02-19 | 3.323 | 3.365 | 3.213 | 3.348 | 43.526 | 15,207 |
| 2024-02-16 | 3.213 | 3.306 | 3.137 | 3.188 | 41.438 | 33,707 |
| 2024-02-15 | 3.086 | 3.162 | 3.086 | 3.128 | 40.668 | 9,651 |
| 2024-02-14 | 3.128 | 3.213 | 3.052 | 3.052 | 39.679 | 21,257 |
| 2024-02-13 | 3.264 | 3.264 | 3.044 | 3.188 | 41.438 | 15,813 |
| 2024-02-12 | 3.188 | 3.297 | 2.959 | 3.221 | 41.877 | 11,429 |
| 2024-02-09 | 3.188 | 3.289 | 3.128 | 3.289 | 42.757 | 15,019 |
| 2024-02-08 | 3.247 | 3.281 | 3.221 | 3.221 | 41.877 | 6,474 |
| 2024-02-07 | 3.255 | 3.331 | 3.179 | 3.289 | 42.757 | 15,525 |
| 2024-02-06 | 3.357 | 3.357 | 3.247 | 3.314 | 43.086 | 4,373 |
| 2024-02-05 | 3.297 | 3.357 | 3.145 | 3.331 | 43.306 | 13,347 |
| 2024-02-02 | 3.382 | 3.526 | 3.314 | 3.382 | 43.966 | 6,743 |
| 2024-02-01 | 3.340 | 3.416 | 3.306 | 3.365 | 43.746 | 15,304 |
| 2024-01-31 | 3.424 | 3.424 | 3.306 | 3.357 | 43.636 | 9,360 |
| 2024-01-30 | 3.467 | 3.543 | 3.348 | 3.407 | 44.295 | 14,647 |
| 2024-01-29 | 3.390 | 3.483 | 3.357 | 3.467 | 45.065 | 16,762 |
| 2024-01-26 | 3.297 | 3.399 | 3.272 | 3.331 | 43.306 | 15,298 |
| 2024-01-25 | 3.297 | 3.424 | 3.272 | 3.390 | 44.076 | 11,360 |
| 2024-01-24 | 3.467 | 3.467 | 3.289 | 3.382 | 43.966 | 7,660 |
| 2024-01-23 | 3.450 | 3.467 | 3.255 | 3.407 | 44.295 | 15,646 |
| 2024-01-22 | 3.416 | 3.416 | 3.297 | 3.382 | 43.966 | 5,453 |
| 2024-01-19 | 3.441 | 3.441 | 3.314 | 3.382 | 43.966 | 9,033 |
| 2024-01-18 | 3.509 | 3.509 | 3.382 | 3.382 | 43.966 | 8,663 |
| 2024-01-17 | 3.458 | 3.543 | 3.374 | 3.450 | 44.845 | 17,680 |
| 2024-01-16 | 3.323 | 3.450 | 3.255 | 3.424 | 44.515 | 17,578 |
| 2024-01-15 | 3.441 | 3.450 | 3.272 | 3.407 | 44.295 | 31,202 |
| 2024-01-12 | 3.467 | 3.568 | 3.399 | 3.543 | 46.054 | 16,878 |
| 2024-01-11 | 3.424 | 3.585 | 3.348 | 3.399 | 44.185 | 23,628 |
| 2024-01-10 | 3.382 | 3.483 | 3.314 | 3.382 | 43.966 | 15,206 |
| 2024-01-09 | 3.636 | 3.636 | 3.323 | 3.450 | 44.845 | 42,602 |
| 2024-01-08 | 3.855 | 3.855 | 3.281 | 3.458 | 44.955 | 67,535 |
| 2024-01-05 | 3.669 | 3.830 | 3.653 | 3.703 | 48.142 | 20,287 |
| 2024-01-04 | 3.974 | 3.974 | 3.636 | 3.754 | 48.802 | 18,766 |
| 2024-01-03 | 3.940 | 3.957 | 3.788 | 3.872 | 50.341 | 24,111 |
| 2024-01-02 | 3.813 | 4.126 | 3.805 | 3.957 | 51.440 | 22,382 |
| 2023-12-29 | 3.754 | 3.788 | 3.686 | 3.771 | 49.022 | 12,558 |
| 2023-12-28 | 3.822 | 3.822 | 3.653 | 3.729 | 48.472 | 9,723 |
| 2023-12-27 | 3.855 | 3.855 | 3.526 | 3.729 | 48.472 | 24,323 |
| 2023-12-22 | 3.619 | 3.847 | 3.619 | 3.720 | 48.362 | 17,931 |
| 2023-12-21 | 3.847 | 3.855 | 3.627 | 3.796 | 49.351 | 37,421 |
| 2023-12-20 | 3.839 | 3.898 | 3.712 | 3.847 | 50.011 | 45,932 |
| 2023-12-19 | 3.551 | 3.881 | 3.433 | 3.830 | 49.791 | 68,502 |
| 2023-12-18 | 3.458 | 3.720 | 3.348 | 3.551 | 46.164 | 85,133 |
| 2023-12-15 | 3.382 | 3.534 | 3.238 | 3.382 | 43.966 | 149,135 |
| 2023-12-14 | 2.959 | 3.281 | 2.942 | 3.221 | 41.877 | 35,162 |
| 2023-12-13 | 2.706 | 2.951 | 2.706 | 2.934 | 38.140 | 51,276 |
| 2023-12-12 | 2.917 | 3.027 | 2.816 | 2.816 | 36.601 | 37,377 |
| 2023-12-11 | 2.959 | 2.959 | 2.807 | 2.900 | 37.701 | 9,692 |
| 2023-12-08 | 2.756 | 2.917 | 2.706 | 2.917 | 37.920 | 19,178 |
| 2023-12-07 | 2.875 | 2.917 | 2.714 | 2.858 | 37.151 | 25,538 |
| 2023-12-06 | 2.849 | 2.985 | 2.723 | 2.832 | 36.821 | 27,775 |
| 2023-12-05 | 2.959 | 2.959 | 2.672 | 2.900 | 37.701 | 41,091 |
| 2023-12-04 | 3.095 | 3.095 | 2.723 | 2.934 | 38.140 | 42,662 |
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.