Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.302	1.344	1.277	1.344	17.476	16,949
2023-09-07	1.353	1.387	1.306	1.349	17.531	18,290
2023-09-06	1.640	1.640	1.264	1.353	17.586	22,860
2023-09-05	1.277	1.649	1.277	1.463	19.015	7,706
2023-09-04	1.437	1.463	1.201	1.370	17.806	10,505
2023-09-01	1.475	1.475	1.378	1.433	18.630	2,512
2023-08-31	1.513	1.513	1.404	1.446	18.795	8,618
2023-08-30	1.471	1.585	1.450	1.501	19.510	7,123
2023-08-29	1.522	1.564	1.522	1.547	20.114	2,015
2023-08-28	1.598	1.598	1.357	1.497	19.455	5,462
2023-08-25	1.505	1.594	1.505	1.594	20.719	7,587
2023-08-24	1.539	1.577	1.412	1.556	20.224	3,143
2023-08-23	1.678	1.708	1.535	1.581	20.554	12,645
2023-08-22	1.683	1.691	1.623	1.623	21.104	13,072
2023-08-21	1.606	1.683	1.564	1.683	21.873	12,723
2023-08-18	1.606	1.640	1.585	1.632	21.213	5,019
2023-08-17	1.573	1.725	1.573	1.670	21.708	7,353
2023-08-16	1.776	1.776	1.573	1.606	20.884	11,916
2023-08-15	1.776	1.776	1.606	1.606	20.884	6,292
2023-08-14	1.759	1.759	1.602	1.674	21.763	2,276
2023-08-11	1.649	1.716	1.615	1.708	22.203	1,387
2023-08-10	1.590	1.776	1.590	1.708	22.203	20,880
2023-08-09	1.691	1.691	1.683	1.691	21.983	2,097
2023-08-08	1.699	1.750	1.632	1.632	21.213	4,045
2023-08-07	1.860	1.860	1.649	1.759	22.862	5,376
2023-08-04	1.708	1.776	1.691	1.691	21.983	4,185
2023-08-03	1.691	1.691	1.657	1.687	21.928	322
2023-08-02	1.699	1.708	1.615	1.615	20.994	2,474
2023-08-01	1.733	1.776	1.691	1.708	22.203	14,511
2023-07-31	1.598	1.725	1.598	1.691	21.983	12,843
2023-07-28	1.602	1.645	1.598	1.645	21.378	1,250
2023-07-27	1.615	1.649	1.564	1.628	21.159	2,052
2023-07-26	1.640	1.640	1.602	1.606	20.884	1,441
2023-07-25	1.606	1.645	1.581	1.645	21.378	1,191
2023-07-24	1.615	1.615	1.590	1.606	20.884	405
2023-07-21	1.632	1.632	1.522	1.615	20.994	8,477
2023-07-20	1.606	1.628	1.564	1.606	20.884	1,998
2023-07-19	1.657	1.674	1.632	1.670	21.708	2,759
2023-07-18	1.683	1.683	1.598	1.683	21.873	20,371
2023-07-17	1.598	1.611	1.530	1.606	20.884	750
2023-07-14	1.573	1.598	1.573	1.598	20.774	909
2023-07-13	1.522	1.636	1.522	1.564	20.334	8,596
2023-07-12	1.581	1.632	1.564	1.581	20.554	7,933
2023-07-11	1.573	1.640	1.573	1.640	21.323	764
2023-07-10	1.649	1.670	1.577	1.606	20.884	7,274
2023-07-07	1.661	1.661	1.661	1.661	21.598	909
2023-07-06	1.691	1.691	1.653	1.691	21.983	4,818
2023-07-05	1.750	1.767	1.657	1.691	21.983	3,253
2023-07-04	1.750	1.750	1.649	1.661	21.598	5,014
2023-07-03	1.767	1.767	1.632	1.691	21.983	3,752
2023-06-30	1.687	1.691	1.623	1.687	21.928	2,801
2023-06-29	1.666	1.809	1.666	1.687	21.928	14,004
2023-06-28	1.606	1.649	1.606	1.606	20.884	8,530
2023-06-27	1.691	1.691	1.606	1.640	21.323	21,279
2023-06-26	1.818	1.818	1.632	1.674	21.763	3,402
2023-06-23	1.708	1.708	1.619	1.640	21.323	4,243
2023-06-22	1.640	1.640	1.573	1.632	21.213	3,058
2023-06-21	1.708	1.708	1.615	1.615	20.994	6,106
2023-06-20	1.691	1.784	1.645	1.708	22.203	21,299
2023-06-19	1.776	1.776	1.619	1.657	21.543	10,916

← NewerPage 14 of 21 · 1,257 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.