Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.194 | 4.194 | 3.247 | 3.395 | 44.131 | 27,986 |
| 2022-09-27 | 4.228 | 4.312 | 3.851 | 4.139 | 53.803 | 20,838 |
| 2022-09-26 | 3.974 | 4.228 | 3.923 | 4.211 | 54.737 | 26,495 |
| 2022-09-23 | 3.750 | 4.058 | 3.636 | 3.965 | 51.550 | 25,477 |
| 2022-09-22 | 3.724 | 3.847 | 3.581 | 3.750 | 48.747 | 9,550 |
| 2022-09-21 | 3.889 | 3.889 | 3.564 | 3.724 | 48.417 | 14,886 |
| 2022-09-20 | 3.703 | 3.910 | 3.560 | 3.623 | 47.098 | 16,697 |
| 2022-09-19 | 3.534 | 3.674 | 3.424 | 3.606 | 46.878 | 5,889 |
| 2022-09-16 | 3.720 | 3.932 | 3.682 | 3.796 | 49.351 | 3,673 |
| 2022-09-15 | 3.957 | 3.957 | 3.805 | 3.889 | 50.561 | 6,921 |
| 2022-09-14 | 3.750 | 3.974 | 3.560 | 3.906 | 50.780 | 23,961 |
| 2022-09-13 | 3.467 | 3.792 | 3.433 | 3.729 | 48.472 | 11,951 |
| 2022-09-12 | 3.631 | 3.631 | 3.382 | 3.433 | 44.625 | 11,115 |
| 2022-09-09 | 3.631 | 3.631 | 3.509 | 3.602 | 46.823 | 6,625 |
| 2022-09-08 | 3.631 | 3.631 | 3.390 | 3.631 | 47.208 | 3,916 |
| 2022-09-07 | 3.631 | 3.631 | 3.255 | 3.589 | 46.659 | 12,939 |
| 2022-09-06 | 3.551 | 3.805 | 3.475 | 3.551 | 46.164 | 4,874 |
| 2022-09-05 | 3.217 | 3.839 | 3.217 | 3.551 | 46.164 | 10,713 |
| 2022-09-02 | 3.128 | 3.471 | 3.052 | 3.433 | 44.625 | 11,119 |
| 2022-09-01 | 3.213 | 3.255 | 3.188 | 3.213 | 41.767 | 2,982 |
| 2022-08-31 | 3.200 | 3.293 | 3.069 | 3.293 | 42.812 | 7,313 |
| 2022-08-30 | 3.340 | 3.340 | 3.103 | 3.213 | 41.767 | 7,496 |
| 2022-08-29 | 3.424 | 3.424 | 3.044 | 3.297 | 42.867 | 15,907 |
| 2022-08-26 | 3.509 | 3.822 | 3.209 | 3.424 | 44.515 | 6,529 |
| 2022-08-25 | 3.340 | 3.801 | 3.044 | 3.509 | 45.614 | 17,889 |
| 2022-08-24 | 3.551 | 3.551 | 3.027 | 3.327 | 43.251 | 28,431 |
| 2022-08-23 | 3.509 | 3.970 | 3.424 | 3.610 | 46.933 | 7,745 |
| 2022-08-22 | 3.610 | 3.610 | 3.213 | 3.500 | 45.504 | 20,512 |
| 2022-08-19 | 3.974 | 4.037 | 3.509 | 3.509 | 45.614 | 25,617 |
| 2022-08-18 | 3.889 | 3.923 | 3.678 | 3.796 | 49.351 | 11,961 |
| 2022-08-17 | 4.058 | 4.058 | 3.822 | 3.851 | 50.066 | 5,345 |
| 2022-08-16 | 3.974 | 4.219 | 3.881 | 4.050 | 52.649 | 12,784 |
| 2022-08-15 | 4.058 | 4.278 | 3.813 | 4.185 | 54.408 | 26,420 |
| 2022-08-12 | 3.898 | 4.058 | 3.805 | 3.974 | 51.660 | 14,223 |
| 2022-08-11 | 4.270 | 4.270 | 3.940 | 4.020 | 52.264 | 5,700 |
| 2022-08-10 | 3.974 | 4.278 | 3.974 | 4.278 | 55.617 | 5,549 |
| 2022-08-09 | 4.228 | 4.312 | 3.974 | 4.126 | 53.638 | 5,172 |
| 2022-08-08 | 4.244 | 4.312 | 3.839 | 3.965 | 51.550 | 9,091 |
| 2022-08-05 | 3.855 | 4.058 | 3.640 | 4.058 | 52.759 | 27,490 |
| 2022-08-04 | 4.058 | 4.189 | 3.665 | 3.813 | 49.571 | 31,957 |
| 2022-08-03 | 4.261 | 4.261 | 3.923 | 4.109 | 53.418 | 24,424 |
| 2022-08-02 | 4.312 | 4.312 | 4.143 | 4.312 | 56.056 | 7,294 |
| 2022-08-01 | 4.228 | 4.354 | 4.228 | 4.312 | 56.056 | 7,907 |
| 2022-07-29 | 4.185 | 4.312 | 4.016 | 4.270 | 55.507 | 11,106 |
| 2022-07-28 | 4.329 | 4.337 | 3.805 | 4.168 | 54.188 | 7,309 |
| 2022-07-27 | 4.118 | 4.414 | 4.109 | 4.228 | 54.957 | 19,433 |
| 2022-07-26 | 4.312 | 4.312 | 4.101 | 4.101 | 53.308 | 13,491 |
| 2022-07-25 | 4.312 | 4.363 | 4.194 | 4.312 | 56.056 | 18,524 |
| 2022-07-22 | 4.219 | 4.354 | 4.058 | 4.228 | 54.957 | 30,520 |
| 2022-07-21 | 4.143 | 4.228 | 4.008 | 4.071 | 52.924 | 23,757 |
| 2022-07-20 | 3.889 | 4.143 | 3.669 | 4.143 | 53.858 | 23,536 |
| 2022-07-19 | 3.374 | 3.860 | 3.374 | 3.847 | 50.011 | 15,128 |
| 2022-07-18 | 3.720 | 3.720 | 3.302 | 3.374 | 43.856 | 16,417 |
| 2022-07-15 | 3.923 | 3.923 | 3.458 | 3.678 | 47.813 | 21,241 |
| 2022-07-14 | 3.801 | 3.932 | 3.636 | 3.919 | 50.945 | 7,288 |
| 2022-07-13 | 4.012 | 4.016 | 3.784 | 3.788 | 49.242 | 6,433 |
| 2022-07-12 | 4.012 | 4.012 | 3.640 | 3.796 | 49.351 | 8,206 |
| 2022-07-11 | 3.615 | 3.974 | 3.615 | 3.805 | 49.461 | 8,577 |
| 2022-07-08 | 3.640 | 3.720 | 3.522 | 3.669 | 47.703 | 3,683 |
| 2022-07-07 | 3.238 | 3.716 | 3.238 | 3.572 | 46.439 | 9,213 |
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.