Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.699 | 2.114 | 1.699 | 1.809 | 23.522 | 59,469 |
| 2022-04-04 | 1.412 | 1.852 | 1.412 | 1.699 | 22.093 | 14,842 |
| 2022-04-01 | 1.505 | 1.505 | 1.412 | 1.480 | 19.235 | 332 |
| 2022-03-31 | 1.412 | 1.480 | 1.412 | 1.480 | 19.235 | 68 |
| 2022-03-30 | 1.503 | 1.503 | 1.412 | 1.503 | 19.543 | 61 |
| 2022-03-29 | 1.412 | 1.505 | 1.412 | 1.505 | 19.565 | 364 |
| 2022-03-28 | 1.437 | 1.507 | 1.412 | 1.507 | 19.587 | 1,992 |
| 2022-03-25 | 1.495 | 1.495 | 1.495 | 1.495 | 19.433 | 536 |
| 2022-03-24 | 1.370 | 1.471 | 1.370 | 1.471 | 19.125 | 4,515 |
| 2022-03-23 | 1.387 | 1.515 | 1.387 | 1.471 | 19.125 | 8,278 |
| 2022-03-22 | 1.437 | 1.495 | 1.436 | 1.436 | 18.663 | 1,883 |
| 2022-03-21 | 1.497 | 1.497 | 1.400 | 1.497 | 19.455 | 5,874 |
| 2022-03-18 | 1.353 | 1.493 | 1.292 | 1.493 | 19.411 | 6,627 |
| 2022-03-17 | 1.268 | 1.497 | 1.268 | 1.453 | 18.883 | 553 |
| 2022-03-16 | 1.412 | 1.437 | 1.353 | 1.436 | 18.663 | 1,865 |
| 2022-03-15 | 1.321 | 1.385 | 1.321 | 1.385 | 18.004 | 1,364 |
| 2022-03-14 | 1.436 | 1.436 | 1.251 | 1.393 | 18.114 | 3,967 |
| 2022-03-11 | 1.278 | 1.436 | 1.251 | 1.410 | 18.334 | 5,823 |
| 2022-03-10 | 1.309 | 1.436 | 1.250 | 1.392 | 18.092 | 2,281 |
| 2022-03-09 | 1.185 | 1.360 | 1.185 | 1.311 | 17.037 | 7,226 |
| 2022-03-08 | 1.207 | 1.268 | 1.184 | 1.251 | 16.267 | 8,667 |
| 2022-03-07 | 1.268 | 1.268 | 0.972 | 1.228 | 15.960 | 2,180 |
| 2022-03-04 | 1.226 | 1.305 | 1.214 | 1.219 | 15.850 | 11,705 |
| 2022-03-03 | 1.265 | 1.267 | 1.209 | 1.209 | 15.718 | 4,395 |
| 2022-03-02 | 1.268 | 1.351 | 1.268 | 1.351 | 17.564 | 19,152 |
| 2022-03-01 | 1.057 | 1.289 | 1.057 | 1.267 | 16.465 | 819 |
| 2022-02-28 | 1.226 | 1.331 | 1.226 | 1.268 | 16.487 | 2,769 |
| 2022-02-25 | 1.204 | 1.228 | 1.182 | 1.224 | 15.916 | 2,756 |
| 2022-02-24 | 1.184 | 1.331 | 1.099 | 1.184 | 15.388 | 11,568 |
| 2022-02-23 | 1.099 | 1.268 | 1.099 | 1.268 | 16.487 | 6,713 |
| 2022-02-22 | 1.336 | 1.336 | 1.108 | 1.251 | 16.267 | 35,385 |
| 2022-02-21 | 1.192 | 1.400 | 1.192 | 1.351 | 17.564 | 1,916 |
| 2022-02-18 | 1.268 | 1.392 | 1.226 | 1.336 | 17.366 | 22,159 |
| 2022-02-17 | 1.314 | 1.353 | 1.312 | 1.351 | 17.564 | 1,684 |
| 2022-02-16 | 1.272 | 1.344 | 1.268 | 1.268 | 16.487 | 1,218 |
| 2022-02-15 | 1.268 | 1.377 | 1.268 | 1.327 | 17.257 | 570 |
| 2022-02-14 | 1.353 | 1.387 | 1.277 | 1.304 | 16.949 | 7,701 |
| 2022-02-11 | 1.454 | 1.454 | 1.353 | 1.393 | 18.114 | 9,790 |
| 2022-02-10 | 1.353 | 1.393 | 1.319 | 1.393 | 18.114 | 5,146 |
| 2022-02-09 | 1.378 | 1.378 | 1.344 | 1.377 | 17.894 | 620 |
| 2022-02-08 | 1.409 | 1.409 | 1.319 | 1.353 | 17.586 | 7,433 |
| 2022-02-07 | 1.429 | 1.429 | 1.393 | 1.395 | 18.136 | 670 |
| 2022-02-04 | 1.370 | 1.395 | 1.294 | 1.387 | 18.026 | 12,805 |
| 2022-02-03 | 1.375 | 1.436 | 1.353 | 1.410 | 18.334 | 2,302 |
| 2022-02-02 | 1.513 | 1.513 | 1.311 | 1.412 | 18.356 | 13,977 |
| 2022-02-01 | 1.453 | 1.480 | 1.344 | 1.353 | 17.586 | 11,238 |
| 2022-01-31 | 1.368 | 1.505 | 1.268 | 1.434 | 18.641 | 18,745 |
| 2022-01-28 | 1.437 | 1.502 | 1.368 | 1.368 | 17.784 | 800 |
| 2022-01-27 | 1.321 | 1.424 | 1.270 | 1.370 | 17.806 | 12,480 |
| 2022-01-26 | 1.327 | 1.405 | 1.268 | 1.405 | 18.268 | 8,421 |
| 2022-01-25 | 1.353 | 1.397 | 1.268 | 1.370 | 17.806 | 6,357 |
| 2022-01-24 | 1.395 | 1.397 | 1.353 | 1.353 | 17.586 | 8,873 |
| 2022-01-21 | 1.437 | 1.459 | 1.395 | 1.437 | 18.685 | 10,814 |
| 2022-01-20 | 1.446 | 1.481 | 1.351 | 1.420 | 18.466 | 5,487 |
| 2022-01-19 | 1.454 | 1.495 | 1.441 | 1.466 | 19.059 | 3,003 |
| 2022-01-18 | 1.590 | 1.590 | 1.454 | 1.478 | 19.213 | 1,185 |
| 2022-01-17 | 1.513 | 1.522 | 1.456 | 1.456 | 18.927 | 1,121 |
| 2022-01-14 | 1.588 | 1.588 | 1.454 | 1.513 | 19.675 | 28,206 |
| 2022-01-13 | 1.491 | 1.588 | 1.491 | 1.534 | 19.938 | 1,753 |
| 2022-01-12 | 1.590 | 1.590 | 1.500 | 1.554 | 20.202 | 8,794 |
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.