Lifecare AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.171	3.171	2.976	3.095	40.229	20,396
2023-11-30	3.213	3.221	3.010	3.128	40.668	20,278
2023-11-29	3.213	3.213	2.993	3.179	41.328	22,458
2023-11-28	3.069	3.407	2.875	3.213	41.767	55,437
2023-11-27	2.959	3.078	2.714	2.968	38.580	41,537
2023-11-24	3.213	3.264	2.959	3.010	39.129	40,176
2023-11-23	3.323	3.323	3.179	3.255	42.317	15,059
2023-11-22	3.382	3.382	3.061	3.255	42.317	43,975
2023-11-21	3.289	3.551	3.010	3.289	42.757	68,702
2023-11-20	3.120	3.382	3.061	3.196	41.548	65,393
2023-11-17	2.790	2.976	2.596	2.976	38.690	65,891
2023-11-16	3.111	3.111	2.646	2.790	36.272	79,432
2023-11-15	3.272	3.323	2.832	3.027	39.349	95,081
2023-11-14	3.551	3.805	3.044	3.204	41.657	207,607
2023-11-13	3.171	3.636	3.035	3.467	45.065	147,687
2023-11-10	3.695	3.695	3.061	3.230	41.987	259,834
2023-11-09	3.805	4.177	3.720	3.915	50.890	345,198
2023-11-08	3.128	3.636	3.128	3.636	47.263	233,581
2023-11-07	2.959	3.213	2.900	3.044	39.569	111,809
2023-11-06	2.816	2.959	2.663	2.858	37.151	106,355
2023-11-03	2.520	2.917	2.418	2.697	35.063	151,050
2023-11-02	2.435	2.435	2.232	2.359	30.666	50,689
2023-11-01	2.021	2.367	1.987	2.198	28.578	88,307
2023-10-31	2.114	2.215	1.945	2.021	26.270	5,313
2023-10-30	1.979	2.173	1.979	2.088	27.149	10,259
2023-10-27	2.072	2.173	1.945	2.114	27.479	25,860
2023-10-26	1.902	2.105	1.902	2.097	27.259	29,602
2023-10-25	2.139	2.139	1.902	1.902	24.731	41,390
2023-10-24	2.148	2.198	2.088	2.105	27.369	25,527
2023-10-23	2.215	2.249	2.088	2.148	27.918	62,634
2023-10-20	2.359	2.435	2.139	2.181	28.358	135,084
2023-10-19	2.537	2.739	2.401	2.511	32.645	15,026
2023-10-18	2.739	2.739	2.334	2.486	32.315	91,632
2023-10-17	2.942	3.044	2.621	2.663	34.623	57,861
2023-10-16	2.748	2.875	2.553	2.858	37.151	57,267
2023-10-13	2.832	2.832	2.723	2.748	35.722	15,194
2023-10-12	2.951	2.951	2.706	2.790	36.272	93,059
2023-10-11	2.959	3.162	2.765	2.951	38.360	142,521
2023-10-10	2.706	2.951	2.579	2.892	37.591	56,771
2023-10-09	2.790	2.790	2.587	2.739	35.612	51,737
2023-10-06	2.909	2.909	2.697	2.841	36.931	20,553
2023-10-05	2.739	2.951	2.714	2.900	37.701	22,993
2023-10-04	2.934	2.934	2.706	2.883	37.481	17,113
2023-10-03	2.875	3.179	2.723	2.959	38.470	59,884
2023-10-02	3.374	3.374	2.968	3.086	40.119	66,226
2023-09-29	2.807	3.188	2.579	3.171	41.218	92,362
2023-09-28	3.086	3.281	2.638	2.858	37.151	165,197
2023-09-27	3.500	3.636	3.078	3.086	40.119	195,657
2023-09-26	2.680	4.025	2.621	3.323	43.196	386,348
2023-09-25	2.224	2.706	2.063	2.621	34.073	135,725
2023-09-22	1.987	2.283	1.902	2.224	28.907	152,779
2023-09-21	1.945	1.987	1.869	1.979	25.720	31,671
2023-09-20	1.674	2.072	1.606	2.029	26.379	134,149
2023-09-19	1.547	1.776	1.480	1.674	21.763	175,638
2023-09-18	1.387	1.518	1.353	1.450	18.850	7,547
2023-09-15	1.399	1.399	1.336	1.340	17.421	2,268
2023-09-14	1.319	1.420	1.319	1.391	18.081	3,346
2023-09-13	1.370	1.429	1.327	1.378	17.916	2,161
2023-09-12	1.370	1.437	1.370	1.420	18.466	3,105
2023-09-11	1.387	1.437	1.340	1.420	18.466	3,445

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.