Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.300	0.300	0.293	0.293	0.293	227,183
2026-07-24	0.297	0.300	0.290	0.294	0.294	752,980
2026-07-23	0.287	0.300	0.287	0.297	0.297	337,042
2026-07-22	0.300	0.300	0.289	0.299	0.299	474,546
2026-07-21	0.300	0.300	0.283	0.286	0.286	584,682
2026-07-20	0.297	0.300	0.287	0.300	0.300	1,094,805
2026-07-17	0.297	0.297	0.281	0.285	0.285	793,744
2026-07-16	0.299	0.299	0.292	0.296	0.296	525,265
2026-07-15	0.276	0.296	0.276	0.296	0.296	1,402,079
2026-07-14	0.277	0.284	0.274	0.280	0.280	750,314
2026-07-13	0.280	0.280	0.272	0.276	0.276	1,350,625
2026-07-10	0.278	0.286	0.275	0.276	0.276	1,153,297
2026-07-09	0.295	0.295	0.278	0.278	0.278	198,924
2026-07-08	0.290	0.290	0.271	0.280	0.280	1,558,428
2026-07-07	0.288	0.290	0.282	0.282	0.282	750,717
2026-07-06	0.301	0.301	0.285	0.290	0.290	466,198
2026-07-03	0.301	0.301	0.285	0.286	0.286	1,187,820
2026-07-02	0.299	0.317	0.286	0.290	0.290	1,653,332
2026-07-01	0.291	0.296	0.285	0.292	0.292	2,901,547
2026-06-30	0.285	0.297	0.282	0.289	0.289	2,284,848
2026-06-29	0.300	0.303	0.282	0.290	0.290	2,586,398
2026-06-26	0.300	0.302	0.288	0.290	0.290	1,577,743
2026-06-25	0.306	0.314	0.285	0.295	0.295	2,685,797
2026-06-24	0.303	0.307	0.285	0.305	0.305	2,888,001
2026-06-23	0.326	0.326	0.290	0.299	0.299	3,431,784
2026-06-22	0.322	0.379	0.309	0.313	0.313	15,438,603
2026-06-19	0.316	0.331	0.304	0.317	0.317	1,837,252
2026-06-18	0.339	0.339	0.316	0.316	0.316	1,688,113
2026-06-17	0.340	0.340	0.316	0.331	0.331	1,632,214
2026-06-16	0.310	0.357	0.303	0.330	0.330	7,401,845
2026-06-15	0.300	0.310	0.280	0.310	0.310	2,887,648
2026-06-12	0.314	0.314	0.271	0.290	0.290	9,683,883
2026-06-11	0.359	0.385	0.300	0.300	0.300	21,059,359
2026-06-10	0.340	0.425	0.315	0.330	0.330	37,858,434
2026-06-09	0.318	0.318	0.295	0.298	0.298	1,079,841
2026-06-08	0.281	0.330	0.281	0.320	0.320	2,859,267
2026-06-05	0.286	0.310	0.286	0.295	0.295	1,477,502
2026-06-04	0.300	0.300	0.286	0.299	0.299	612,896
2026-06-03	0.320	0.320	0.282	0.300	0.300	3,401,556
2026-06-02	0.290	0.330	0.270	0.290	0.290	4,593,747
2026-06-01	0.300	0.330	0.272	0.315	0.315	6,222,875
2026-05-29	0.340	0.340	0.320	0.331	0.331	957,764
2026-05-28	0.342	0.342	0.330	0.330	0.330	1,544,788
2026-05-27	0.344	0.344	0.327	0.332	0.332	2,425,018
2026-05-26	0.378	0.378	0.329	0.330	0.330	4,275,213
2026-05-22	0.353	0.364	0.352	0.352	0.352	1,052,494
2026-05-21	0.375	0.375	0.360	0.367	0.367	1,125,052
2026-05-20	0.363	0.380	0.352	0.374	0.374	2,395,209
2026-05-19	0.380	0.380	0.355	0.370	0.370	2,007,048
2026-05-18	0.382	0.383	0.356	0.374	0.374	1,466,779
2026-05-15	0.390	0.390	0.350	0.376	0.376	11,537,780
2026-05-13	0.392	0.404	0.392	0.399	0.399	2,631,476
2026-05-12	0.407	0.407	0.395	0.395	0.395	1,119,461
2026-05-11	0.408	0.408	0.395	0.400	0.400	1,104,678
2026-05-08	0.410	0.410	0.392	0.406	0.406	3,032,485
2026-05-07	0.419	0.420	0.398	0.399	0.399	1,875,081
2026-05-06	0.403	0.439	0.397	0.418	0.418	4,347,013
2026-05-05	0.385	0.402	0.385	0.402	0.402	1,867,382
2026-05-04	0.404	0.405	0.388	0.400	0.400	1,455,123
2026-04-30	0.394	0.394	0.382	0.390	0.390	2,020,803

← NewerPage 2 of 5 · 250 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.