Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.881 | 3.881 | 3.348 | 3.488 | 45.340 | 5,507 |
| 2022-07-05 | 3.382 | 3.872 | 3.297 | 3.598 | 46.768 | 3,130 |
| 2022-07-04 | 3.593 | 3.593 | 3.226 | 3.492 | 45.395 | 6,823 |
| 2022-07-01 | 3.551 | 3.602 | 3.213 | 3.378 | 43.911 | 6,644 |
| 2022-06-30 | 3.889 | 3.889 | 3.306 | 3.534 | 45.944 | 21,479 |
| 2022-06-29 | 3.805 | 3.889 | 3.555 | 3.881 | 50.451 | 16,178 |
| 2022-06-28 | 3.847 | 3.932 | 3.720 | 3.762 | 48.912 | 7,963 |
| 2022-06-27 | 4.029 | 4.029 | 3.737 | 3.813 | 49.571 | 17,465 |
| 2022-06-24 | 3.822 | 3.974 | 3.796 | 3.796 | 49.351 | 12,354 |
| 2022-06-23 | 3.889 | 3.932 | 3.551 | 3.720 | 48.362 | 37,711 |
| 2022-06-22 | 3.255 | 3.699 | 3.255 | 3.669 | 47.703 | 39,730 |
| 2022-06-21 | 3.340 | 3.340 | 3.179 | 3.306 | 42.976 | 7,420 |
| 2022-06-20 | 3.065 | 3.382 | 3.065 | 3.378 | 43.911 | 18,554 |
| 2022-06-17 | 3.289 | 3.382 | 3.154 | 3.374 | 43.856 | 12,083 |
| 2022-06-16 | 3.454 | 3.454 | 3.154 | 3.297 | 42.867 | 5,483 |
| 2022-06-15 | 3.374 | 3.462 | 3.175 | 3.378 | 43.911 | 9,654 |
| 2022-06-14 | 3.204 | 3.416 | 3.018 | 3.382 | 43.966 | 5,919 |
| 2022-06-13 | 3.433 | 3.513 | 2.985 | 3.209 | 41.712 | 17,962 |
| 2022-06-10 | 3.636 | 3.636 | 3.475 | 3.551 | 46.164 | 18,495 |
| 2022-06-09 | 3.505 | 3.720 | 3.382 | 3.615 | 46.988 | 37,744 |
| 2022-06-08 | 3.382 | 3.467 | 3.107 | 3.386 | 44.021 | 15,758 |
| 2022-06-07 | 3.589 | 3.589 | 3.264 | 3.424 | 44.515 | 28,748 |
| 2022-06-03 | 3.395 | 3.754 | 3.255 | 3.382 | 43.966 | 67,269 |
| 2022-06-02 | 3.002 | 3.382 | 2.879 | 3.272 | 42.537 | 132,052 |
| 2022-06-01 | 2.706 | 3.111 | 2.625 | 2.790 | 36.272 | 36,338 |
| 2022-05-31 | 2.727 | 2.731 | 2.537 | 2.706 | 35.173 | 3,532 |
| 2022-05-30 | 2.824 | 2.824 | 2.537 | 2.739 | 35.612 | 5,096 |
| 2022-05-27 | 2.486 | 2.773 | 2.367 | 2.773 | 36.052 | 26,900 |
| 2022-05-25 | 2.596 | 2.748 | 2.477 | 2.701 | 35.118 | 2,356 |
| 2022-05-24 | 2.782 | 2.782 | 2.668 | 2.744 | 35.667 | 8,628 |
| 2022-05-23 | 2.621 | 2.959 | 2.460 | 2.752 | 35.777 | 17,302 |
| 2022-05-20 | 2.367 | 2.537 | 2.283 | 2.494 | 32.425 | 5,198 |
| 2022-05-19 | 2.359 | 2.359 | 2.114 | 2.351 | 30.556 | 8,499 |
| 2022-05-18 | 2.283 | 2.537 | 2.228 | 2.367 | 30.776 | 9,279 |
| 2022-05-16 | 2.029 | 2.537 | 2.029 | 2.367 | 30.776 | 15,858 |
| 2022-05-13 | 1.979 | 2.029 | 1.847 | 2.021 | 26.270 | 24,972 |
| 2022-05-12 | 2.156 | 2.266 | 1.674 | 1.839 | 23.906 | 71,297 |
| 2022-05-11 | 2.389 | 2.494 | 2.156 | 2.283 | 29.677 | 12,473 |
| 2022-05-10 | 2.393 | 2.410 | 2.139 | 2.389 | 31.051 | 15,586 |
| 2022-05-09 | 2.486 | 2.486 | 2.283 | 2.452 | 31.875 | 4,956 |
| 2022-05-06 | 2.384 | 2.520 | 2.380 | 2.469 | 32.095 | 4,862 |
| 2022-05-05 | 2.507 | 2.659 | 2.325 | 2.431 | 31.600 | 13,516 |
| 2022-05-04 | 2.706 | 2.706 | 2.511 | 2.579 | 33.524 | 3,866 |
| 2022-05-03 | 2.384 | 2.697 | 2.384 | 2.528 | 32.864 | 7,734 |
| 2022-05-02 | 2.537 | 2.537 | 2.351 | 2.477 | 32.205 | 18,679 |
| 2022-04-29 | 2.621 | 2.697 | 2.435 | 2.591 | 33.689 | 13,165 |
| 2022-04-28 | 2.900 | 2.900 | 2.486 | 2.537 | 32.974 | 50,768 |
| 2022-04-27 | 3.158 | 3.158 | 2.663 | 2.723 | 35.392 | 28,853 |
| 2022-04-26 | 3.171 | 3.230 | 2.837 | 3.040 | 39.514 | 36,003 |
| 2022-04-25 | 3.209 | 3.209 | 2.896 | 3.103 | 40.339 | 14,275 |
| 2022-04-22 | 3.293 | 3.509 | 3.069 | 3.264 | 42.427 | 35,354 |
| 2022-04-21 | 2.917 | 3.382 | 2.803 | 3.378 | 43.911 | 99,704 |
| 2022-04-20 | 3.044 | 3.044 | 2.748 | 2.938 | 38.195 | 44,880 |
| 2022-04-19 | 3.044 | 3.209 | 2.955 | 3.111 | 40.448 | 68,919 |
| 2022-04-13 | 2.900 | 3.061 | 2.892 | 2.959 | 38.470 | 36,841 |
| 2022-04-12 | 2.706 | 3.073 | 2.706 | 2.875 | 37.371 | 59,051 |
| 2022-04-11 | 2.617 | 2.625 | 2.414 | 2.621 | 34.073 | 19,056 |
| 2022-04-08 | 2.114 | 2.663 | 2.114 | 2.553 | 33.194 | 73,439 |
| 2022-04-07 | 1.945 | 2.148 | 1.936 | 2.033 | 26.434 | 38,097 |
| 2022-04-06 | 2.029 | 2.029 | 1.649 | 1.928 | 25.060 | 26,729 |
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.