Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.606 | 1.704 | 1.535 | 1.585 | 20.598 | 31,313 |
| 2022-12-20 | 1.852 | 1.852 | 1.581 | 1.645 | 21.389 | 18,958 |
| 2022-12-19 | 1.818 | 1.818 | 1.615 | 1.716 | 22.313 | 10,455 |
| 2022-12-16 | 1.606 | 1.686 | 1.590 | 1.669 | 21.697 | 4,518 |
| 2022-12-15 | 1.691 | 1.699 | 1.605 | 1.606 | 20.884 | 14,891 |
| 2022-12-14 | 1.856 | 1.856 | 1.689 | 1.691 | 21.983 | 8,744 |
| 2022-12-13 | 1.792 | 1.801 | 1.759 | 1.759 | 22.862 | 3,912 |
| 2022-12-12 | 1.733 | 1.771 | 1.691 | 1.759 | 22.862 | 10,055 |
| 2022-12-09 | 1.683 | 1.809 | 1.683 | 1.776 | 23.082 | 19,631 |
| 2022-12-08 | 1.695 | 1.818 | 1.615 | 1.623 | 21.104 | 14,877 |
| 2022-12-07 | 1.860 | 1.860 | 1.612 | 1.763 | 22.917 | 19,380 |
| 2022-12-06 | 1.776 | 1.877 | 1.742 | 1.792 | 23.302 | 32,624 |
| 2022-12-05 | 1.801 | 1.826 | 1.750 | 1.784 | 23.192 | 13,860 |
| 2022-12-02 | 1.945 | 1.945 | 1.784 | 1.839 | 23.906 | 23,181 |
| 2022-12-01 | 1.987 | 1.987 | 1.818 | 1.852 | 24.071 | 18,409 |
| 2022-11-30 | 1.928 | 1.945 | 1.780 | 1.945 | 25.280 | 11,954 |
| 2022-11-29 | 1.818 | 1.902 | 1.818 | 1.869 | 24.291 | 1,215 |
| 2022-11-28 | 1.902 | 1.902 | 1.864 | 1.864 | 24.236 | 2,304 |
| 2022-11-25 | 1.902 | 1.983 | 1.864 | 1.940 | 25.225 | 3,488 |
| 2022-11-24 | 1.818 | 1.945 | 1.818 | 1.902 | 24.731 | 2,743 |
| 2022-11-23 | 1.902 | 1.902 | 1.742 | 1.797 | 23.357 | 9,713 |
| 2022-11-22 | 1.945 | 2.084 | 1.818 | 1.818 | 23.632 | 37,189 |
| 2022-11-21 | 1.983 | 2.080 | 1.890 | 1.962 | 25.500 | 2,676 |
| 2022-11-18 | 2.114 | 2.114 | 1.907 | 1.974 | 25.665 | 18,282 |
| 2022-11-17 | 1.949 | 2.072 | 1.949 | 2.072 | 26.929 | 7,380 |
| 2022-11-16 | 2.012 | 2.067 | 1.928 | 1.995 | 25.940 | 27,132 |
| 2022-11-15 | 2.110 | 2.110 | 2.012 | 2.050 | 26.654 | 9,361 |
| 2022-11-14 | 2.156 | 2.156 | 2.029 | 2.076 | 26.984 | 10,042 |
| 2022-11-11 | 2.110 | 2.139 | 2.029 | 2.110 | 27.424 | 17,358 |
| 2022-11-10 | 2.114 | 2.135 | 2.029 | 2.114 | 27.479 | 21,950 |
| 2022-11-09 | 2.110 | 2.152 | 2.059 | 2.114 | 27.479 | 20,923 |
| 2022-11-08 | 2.080 | 2.148 | 2.055 | 2.055 | 26.709 | 53,234 |
| 2022-11-07 | 2.114 | 2.186 | 1.987 | 2.050 | 26.654 | 25,875 |
| 2022-11-04 | 2.241 | 2.241 | 2.088 | 2.114 | 27.479 | 14,941 |
| 2022-11-03 | 2.114 | 2.228 | 2.088 | 2.114 | 27.479 | 36,882 |
| 2022-11-02 | 2.114 | 2.219 | 2.072 | 2.114 | 27.479 | 7,627 |
| 2022-11-01 | 2.232 | 2.232 | 2.072 | 2.110 | 27.424 | 14,158 |
| 2022-10-31 | 2.215 | 2.236 | 2.131 | 2.131 | 27.698 | 26,038 |
| 2022-10-28 | 2.165 | 2.215 | 2.038 | 2.114 | 27.479 | 71,896 |
| 2022-10-27 | 2.139 | 2.283 | 2.029 | 2.126 | 27.643 | 1,872,351 |
| 2022-10-26 | 2.739 | 2.972 | 2.706 | 2.875 | 37.371 | 9,119 |
| 2022-10-25 | 3.044 | 3.044 | 2.739 | 2.748 | 35.722 | 2,389 |
| 2022-10-24 | 3.086 | 3.086 | 2.672 | 3.002 | 39.020 | 8,170 |
| 2022-10-21 | 2.875 | 3.061 | 2.790 | 2.980 | 38.745 | 1,521 |
| 2022-10-20 | 2.875 | 2.875 | 2.537 | 2.782 | 36.162 | 7,192 |
| 2022-10-19 | 2.875 | 2.909 | 2.706 | 2.748 | 35.722 | 4,170 |
| 2022-10-18 | 2.875 | 2.955 | 2.718 | 2.845 | 36.986 | 7,420 |
| 2022-10-17 | 3.086 | 3.086 | 2.668 | 2.951 | 38.360 | 16,726 |
| 2022-10-14 | 3.044 | 3.141 | 2.587 | 3.095 | 40.229 | 3,953 |
| 2022-10-13 | 3.057 | 3.154 | 2.959 | 3.061 | 39.789 | 7,492 |
| 2022-10-12 | 3.154 | 3.310 | 3.095 | 3.251 | 42.262 | 1,315 |
| 2022-10-11 | 3.213 | 3.297 | 3.103 | 3.297 | 42.867 | 4,951 |
| 2022-10-10 | 3.382 | 3.382 | 3.238 | 3.323 | 43.196 | 1,310 |
| 2022-10-07 | 3.238 | 3.433 | 3.238 | 3.302 | 42.921 | 5,436 |
| 2022-10-06 | 3.213 | 3.429 | 3.213 | 3.429 | 44.570 | 8,660 |
| 2022-10-05 | 3.547 | 3.547 | 3.213 | 3.276 | 42.592 | 6,058 |
| 2022-10-04 | 3.712 | 3.712 | 3.297 | 3.382 | 43.966 | 3,829 |
| 2022-10-03 | 3.213 | 3.365 | 3.171 | 3.323 | 43.196 | 19,315 |
| 2022-09-30 | 3.669 | 3.669 | 3.137 | 3.213 | 41.767 | 42,067 |
| 2022-09-29 | 3.213 | 3.695 | 3.213 | 3.479 | 45.230 | 18,520 |
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.