Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.615	1.615	1.573	1.615	20.994	3,657
2023-06-15	1.564	1.611	1.556	1.611	20.939	7,519
2023-06-14	1.653	1.678	1.556	1.615	20.994	10,758
2023-06-13	1.666	1.678	1.666	1.678	21.818	484
2023-06-12	1.678	1.678	1.573	1.666	21.653	5,658
2023-06-09	1.691	1.691	1.619	1.619	21.049	623
2023-06-08	1.606	1.666	1.564	1.666	21.653	9,500
2023-06-07	1.699	1.699	1.606	1.678	21.818	2,974
2023-06-06	1.581	1.699	1.581	1.699	22.093	6,984
2023-06-05	1.776	1.776	1.640	1.691	21.983	3,117
2023-06-02	1.733	1.733	1.645	1.699	22.093	2,542
2023-06-01	1.699	1.742	1.674	1.674	21.763	4,745
2023-05-31	1.750	1.767	1.691	1.750	22.752	6,309
2023-05-30	1.826	1.826	1.725	1.750	22.752	11,895
2023-05-26	1.725	1.826	1.623	1.801	23.412	8,372
2023-05-25	1.708	1.708	1.657	1.666	21.653	4,097
2023-05-24	1.708	1.776	1.691	1.759	22.862	12,411
2023-05-23	1.598	1.835	1.568	1.767	22.972	27,634
2023-05-22	1.581	1.581	1.530	1.573	20.444	12,732
2023-05-19	1.640	1.640	1.573	1.581	20.554	16,692
2023-05-16	1.687	1.691	1.606	1.636	21.268	11,055
2023-05-15	1.767	1.767	1.649	1.683	21.873	11,269
2023-05-12	1.894	1.894	1.666	1.759	22.862	30,692
2023-05-11	1.640	2.097	1.560	1.877	24.401	86,862
2023-05-10	1.535	1.623	1.513	1.623	21.104	12,004
2023-05-09	1.573	1.649	1.547	1.619	21.049	1,236
2023-05-08	1.649	1.691	1.649	1.691	21.983	996
2023-05-05	1.691	1.691	1.611	1.649	21.433	3,584
2023-05-04	1.619	1.691	1.619	1.678	21.818	7,251
2023-05-03	1.628	1.628	1.543	1.619	21.049	1,038
2023-05-02	1.636	1.636	1.564	1.602	20.829	3,873
2023-04-28	1.581	1.619	1.480	1.577	20.499	27,678
2023-04-27	1.573	1.636	1.568	1.636	21.268	4,804
2023-04-26	1.577	1.628	1.480	1.573	20.444	20,573
2023-04-25	1.640	1.640	1.606	1.636	21.268	1,202
2023-04-24	1.683	1.687	1.615	1.636	21.268	5,841
2023-04-21	1.699	1.699	1.606	1.674	21.763	13,261
2023-04-20	1.691	1.691	1.615	1.661	21.598	2,648
2023-04-19	1.742	1.742	1.581	1.683	21.873	1,830
2023-04-18	1.598	1.725	1.598	1.683	21.873	10,253
2023-04-17	1.750	1.750	1.678	1.699	22.093	4,692
2023-04-14	1.784	1.784	1.606	1.708	22.203	30,751
2023-04-13	1.784	1.784	1.670	1.699	22.093	10,766
2023-04-12	1.691	1.826	1.619	1.691	21.983	20,261
2023-04-11	1.919	1.919	1.674	1.691	21.983	42,362
2023-04-05	1.818	1.818	1.691	1.750	22.752	275
2023-04-04	1.742	1.750	1.649	1.657	21.543	3,399
2023-04-03	1.649	1.809	1.611	1.733	22.532	12,882
2023-03-31	1.784	1.843	1.606	1.691	21.983	67,037
2023-03-30	1.797	2.029	1.797	1.911	24.841	13,301
2023-03-29	2.029	2.110	1.847	1.885	24.511	10,670
2023-03-28	2.084	2.084	2.021	2.021	26.270	24
2023-03-27	1.987	2.093	1.919	1.995	25.940	2,305
2023-03-24	2.029	2.114	1.869	2.012	26.160	15,159
2023-03-23	1.860	2.025	1.860	2.025	26.324	19,505
2023-03-22	1.856	1.860	1.843	1.860	24.181	908
2023-03-21	1.894	1.894	1.776	1.852	24.071	8,198
2023-03-20	1.818	1.902	1.738	1.860	24.181	3,620
2023-03-17	1.894	1.919	1.754	1.818	23.632	14,513
2023-03-16	1.676	1.856	1.676	1.831	23.796	19,092

← NewerPage 15 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.