Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.676	1.856	1.676	1.831	23.796	19,092
2023-03-15	1.699	1.856	1.649	1.674	21.763	43,024
2023-03-14	1.852	1.894	1.671	1.814	23.577	7,549
2023-03-13	1.818	1.966	1.640	1.852	24.071	27,789
2023-03-10	1.924	1.987	1.721	1.746	22.697	19,091
2023-03-09	1.953	2.076	1.907	1.932	25.115	10,878
2023-03-08	2.114	2.114	1.949	2.072	26.929	8,100
2023-03-07	2.156	2.198	2.059	2.063	26.819	18,221
2023-03-06	2.367	2.367	2.114	2.143	27.863	15,779
2023-03-03	2.279	2.279	2.181	2.190	28.468	3,358
2023-03-02	2.262	2.262	2.181	2.181	28.358	5,294
2023-03-01	2.283	2.317	2.198	2.258	29.347	7,473
2023-02-28	2.160	2.274	2.114	2.253	29.292	9,382
2023-02-27	2.072	2.270	2.072	2.135	27.753	7,859
2023-02-24	2.156	2.241	2.055	2.055	26.709	8,016
2023-02-23	2.063	2.131	2.038	2.131	27.698	11,031
2023-02-22	2.177	2.215	2.067	2.165	28.138	10,587
2023-02-21	2.312	2.312	2.110	2.152	27.973	14,920
2023-02-20	2.236	2.372	2.198	2.258	29.347	16,008
2023-02-17	2.198	2.283	2.169	2.236	29.072	4,555
2023-02-16	2.283	2.304	2.198	2.270	29.512	1,668
2023-02-15	2.249	2.274	2.198	2.241	29.127	7,927
2023-02-14	2.203	2.287	2.160	2.198	28.578	10,071
2023-02-13	2.486	2.486	2.198	2.249	29.237	10,353
2023-02-10	2.317	2.317	2.072	2.270	29.512	33,039
2023-02-09	2.317	2.317	2.169	2.232	29.017	7,895
2023-02-08	2.198	2.317	2.160	2.283	29.677	39,304
2023-02-07	2.219	2.308	2.211	2.283	29.677	20,895
2023-02-06	2.300	2.367	2.135	2.198	28.578	63,504
2023-02-03	2.143	2.165	2.063	2.114	27.479	12,360
2023-02-02	2.236	2.236	1.966	2.055	26.709	13,962
2023-02-01	2.283	2.435	1.945	2.076	26.984	147,454
2023-01-31	1.945	2.283	1.936	2.181	28.358	29,378
2023-01-30	1.902	2.029	1.894	1.962	25.500	29,553
2023-01-27	1.945	1.991	1.776	1.877	24.401	82,014
2023-01-26	1.776	1.987	1.676	1.885	24.511	47,893
2023-01-25	1.746	1.746	1.649	1.716	22.313	20,273
2023-01-24	1.652	1.716	1.639	1.716	22.313	10,399
2023-01-23	1.733	1.733	1.659	1.695	22.038	35,059
2023-01-20	1.721	1.729	1.647	1.729	22.477	42,681
2023-01-19	1.754	1.754	1.669	1.721	22.368	13,890
2023-01-18	1.818	1.818	1.640	1.750	22.752	36,865
2023-01-17	1.818	1.818	1.750	1.767	22.972	1,513
2023-01-16	1.691	1.835	1.691	1.763	22.917	17,818
2023-01-13	1.780	1.826	1.617	1.742	22.642	38,390
2023-01-12	1.780	1.780	1.649	1.716	22.313	14,248
2023-01-11	1.676	1.746	1.649	1.689	21.961	24,217
2023-01-10	1.679	1.679	1.610	1.640	21.323	6,462
2023-01-09	1.649	1.688	1.617	1.656	21.521	28,137
2023-01-06	1.632	1.667	1.606	1.642	21.345	14,845
2023-01-05	1.606	1.644	1.522	1.605	20.862	35,380
2023-01-04	1.688	1.688	1.606	1.637	21.279	8,282
2023-01-03	1.664	1.771	1.632	1.684	21.895	26,281
2023-01-02	1.542	1.683	1.542	1.573	20.444	6,357
2022-12-30	1.606	1.647	1.488	1.522	19.785	33,278
2022-12-29	1.530	1.688	1.530	1.581	20.554	19,370
2022-12-28	1.649	1.672	1.539	1.596	20.752	17,490
2022-12-27	1.776	1.860	1.606	1.606	20.884	8,337
2022-12-23	1.776	1.776	1.539	1.606	20.884	21,322
2022-12-22	1.590	1.669	1.539	1.539	20.004	11,798

← NewerPage 16 of 22 · 1,262 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.