Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.486 | 1.588 | 1.486 | 1.588 | 20.642 | 4,822 |
| 2022-01-10 | 1.488 | 1.598 | 1.437 | 1.563 | 20.312 | 4,824 |
| 2022-01-07 | 1.689 | 1.691 | 1.522 | 1.590 | 20.664 | 14,255 |
| 2022-01-06 | 1.554 | 1.776 | 1.554 | 1.691 | 21.983 | 38,198 |
| 2022-01-05 | 1.522 | 1.590 | 1.480 | 1.590 | 20.664 | 21,525 |
| 2022-01-04 | 1.522 | 1.590 | 1.419 | 1.542 | 20.048 | 26,471 |
| 2022-01-03 | 1.437 | 1.512 | 1.437 | 1.512 | 19.653 | 2,243 |
| 2021-12-30 | 1.547 | 1.549 | 1.353 | 1.437 | 18.685 | 22,154 |
| 2021-12-29 | 1.522 | 1.522 | 1.488 | 1.498 | 19.477 | 6,099 |
| 2021-12-28 | 1.497 | 1.547 | 1.491 | 1.520 | 19.763 | 20,130 |
| 2021-12-27 | 1.534 | 1.534 | 1.488 | 1.502 | 19.521 | 10,568 |
| 2021-12-23 | 1.505 | 1.547 | 1.468 | 1.547 | 20.114 | 7,431 |
| 2021-12-22 | 1.563 | 1.563 | 1.456 | 1.456 | 18.927 | 11,164 |
| 2021-12-21 | 1.598 | 1.632 | 1.471 | 1.522 | 19.785 | 34,060 |
| 2021-12-20 | 1.441 | 1.606 | 1.441 | 1.471 | 19.125 | 22,722 |
| 2021-12-17 | 1.547 | 1.564 | 1.441 | 1.564 | 20.334 | 12,544 |
| 2021-12-16 | 1.446 | 1.564 | 1.446 | 1.564 | 20.334 | 5,242 |
| 2021-12-15 | 1.522 | 1.581 | 1.437 | 1.551 | 20.158 | 17,182 |
| 2021-12-14 | 1.522 | 1.539 | 1.488 | 1.524 | 19.807 | 19,119 |
| 2021-12-13 | 1.581 | 1.581 | 1.505 | 1.505 | 19.565 | 2,948 |
| 2021-12-10 | 1.437 | 1.497 | 1.437 | 1.497 | 19.455 | 4,745 |
| 2021-12-09 | 1.596 | 1.596 | 1.437 | 1.437 | 18.685 | 10,784 |
| 2021-12-08 | 1.512 | 1.512 | 1.454 | 1.454 | 18.905 | 10,971 |
| 2021-12-07 | 1.466 | 1.522 | 1.437 | 1.491 | 19.389 | 3,028 |
| 2021-12-06 | 1.547 | 1.547 | 1.437 | 1.505 | 19.565 | 4,404 |
| 2021-12-03 | 1.581 | 1.608 | 1.522 | 1.605 | 20.862 | 525 |
| 2021-12-02 | 1.581 | 1.637 | 1.581 | 1.598 | 20.774 | 2,356 |
| 2021-12-01 | 1.488 | 1.650 | 1.488 | 1.617 | 21.016 | 292 |
| 2021-11-30 | 1.522 | 1.657 | 1.488 | 1.578 | 20.510 | 5,523 |
| 2021-11-29 | 1.606 | 1.649 | 1.478 | 1.613 | 20.972 | 5,601 |
| 2021-11-26 | 1.573 | 1.605 | 1.481 | 1.596 | 20.752 | 2,958 |
| 2021-11-25 | 1.525 | 1.605 | 1.522 | 1.605 | 20.862 | 1,102 |
| 2021-11-24 | 1.481 | 1.606 | 1.481 | 1.605 | 20.862 | 2,287 |
| 2021-11-23 | 1.683 | 1.683 | 1.606 | 1.639 | 21.301 | 2,898 |
| 2021-11-22 | 1.513 | 1.688 | 1.513 | 1.649 | 21.433 | 3,646 |
| 2021-11-19 | 1.539 | 1.573 | 1.513 | 1.564 | 20.334 | 10,123 |
| 2021-11-18 | 1.649 | 1.689 | 1.606 | 1.606 | 20.884 | 7,420 |
| 2021-11-17 | 1.691 | 1.708 | 1.615 | 1.686 | 21.917 | 4,002 |
| 2021-11-16 | 1.822 | 1.860 | 1.689 | 1.691 | 21.983 | 5,230 |
| 2021-11-15 | 1.691 | 1.771 | 1.674 | 1.674 | 21.763 | 2,739 |
| 2021-11-12 | 1.809 | 1.809 | 1.691 | 1.733 | 22.532 | 7,952 |
| 2021-11-11 | 1.733 | 1.814 | 1.712 | 1.729 | 22.477 | 4,511 |
| 2021-11-10 | 1.847 | 2.025 | 1.662 | 1.780 | 23.137 | 28,215 |
| 2021-11-09 | 1.771 | 1.856 | 1.771 | 1.847 | 24.016 | 11,507 |
| 2021-11-08 | 1.771 | 1.818 | 1.759 | 1.818 | 23.632 | 8,286 |
| 2021-11-05 | 1.801 | 1.801 | 1.644 | 1.754 | 22.807 | 6,222 |
| 2021-11-04 | 1.657 | 1.809 | 1.657 | 1.691 | 21.983 | 5,693 |
| 2021-11-03 | 1.539 | 1.788 | 1.539 | 1.649 | 21.433 | 1,674 |
| 2021-11-02 | 1.716 | 1.818 | 1.606 | 1.674 | 21.763 | 17,141 |
| 2021-11-01 | 1.835 | 1.835 | 1.691 | 1.716 | 22.313 | 49,134 |
| 2021-10-29 | 1.503 | 1.657 | 1.503 | 1.564 | 20.334 | 34,866 |
| 2021-10-28 | 1.454 | 1.480 | 1.454 | 1.480 | 19.235 | 208 |
| 2021-10-27 | 1.497 | 1.497 | 1.453 | 1.493 | 19.411 | 8,059 |
| 2021-10-26 | 1.436 | 1.513 | 1.436 | 1.497 | 19.455 | 9,842 |
| 2021-10-25 | 1.522 | 1.522 | 1.480 | 1.480 | 19.235 | 2,910 |
| 2021-10-22 | 1.520 | 1.522 | 1.464 | 1.495 | 19.433 | 14,173 |
| 2021-10-21 | 1.476 | 1.508 | 1.471 | 1.480 | 19.235 | 18,708 |
← NewerPage 21 of 21 · 1,257 trading days
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.