Lifecare AS historical data

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

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
2021-10-20	1.508	1.525	1.463	1.466	19.059	2,719
2021-10-19	1.520	1.520	1.454	1.454	18.905	15,736
2021-10-18	1.535	1.544	1.463	1.503	19.543	5,556

← NewerPage 21 of 22 · 1,262 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.