Lifecare AS historical data

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

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

← NewerPage 17 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.