Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.405	0.405	0.393	0.393	0.393	1,430,259
2026-04-28	0.410	0.410	0.393	0.400	0.400	1,233,840
2026-04-27	0.410	0.410	0.390	0.399	0.399	1,856,918
2026-04-24	0.419	0.419	0.390	0.390	0.390	2,207,442
2026-04-23	0.416	0.416	0.397	0.410	0.410	1,416,706
2026-04-22	0.421	0.421	0.401	0.402	0.402	2,097,809
2026-04-21	0.401	0.419	0.400	0.410	0.410	2,935,893
2026-04-20	0.430	0.430	0.390	0.410	0.410	5,664,482
2026-04-17	0.410	0.448	0.402	0.420	0.420	2,127,667
2026-04-16	0.410	0.469	0.398	0.421	0.421	13,312,260
2026-04-15	0.425	0.425	0.399	0.410	0.410	2,136,004
2026-04-14	0.442	0.442	0.400	0.410	0.410	7,306,471
2026-04-13	0.418	0.431	0.410	0.428	0.428	3,092,017
2026-04-10	0.415	0.438	0.410	0.413	0.413	5,776,917
2026-04-09	0.420	0.422	0.394	0.415	0.415	6,055,204
2026-04-08	0.418	0.434	0.401	0.425	0.425	5,291,736
2026-04-07	0.474	0.474	0.411	0.423	0.423	10,287,150
2026-04-01	0.450	0.495	0.430	0.446	0.446	14,048,390
2026-03-31	0.449	0.458	0.421	0.440	0.440	6,977,937
2026-03-30	0.414	0.450	0.408	0.438	0.438	8,984,586
2026-03-27	0.370	0.443	0.360	0.409	0.409	20,100,248
2026-03-26	0.350	0.390	0.342	0.364	0.364	25,860,920
2026-03-25	0.415	0.415	0.380	0.389	0.389	1,976,908
2026-03-24	0.415	0.415	0.390	0.390	0.390	1,182,178
2026-03-23	0.382	0.412	0.382	0.412	0.412	2,448,317
2026-03-20	0.406	0.415	0.390	0.390	0.390	2,317,014
2026-03-19	0.427	0.427	0.388	0.394	0.394	3,107,348
2026-03-18	0.399	0.487	0.380	0.427	0.427	13,078,840
2026-03-17	0.404	0.404	0.370	0.396	0.396	4,829,452
2026-03-16	0.419	0.424	0.384	0.404	0.404	7,672,429
2026-03-13	0.580	0.630	0.411	0.411	0.411	36,281,832
2026-03-12	0.362	0.720	0.362	0.600	0.600	61,046,152
2026-03-11	0.366	0.366	0.340	0.358	0.358	2,646,584
2026-03-10	0.361	0.379	0.348	0.364	0.364	8,107,013
2026-03-09	0.390	0.405	0.369	0.405	0.405	2,471,128
2026-03-06	0.385	0.410	0.375	0.384	0.384	3,129,018
2026-03-05	0.389	0.427	0.372	0.385	0.385	3,685,887
2026-03-04	0.382	0.400	0.350	0.370	0.370	3,871,534
2026-03-03	0.440	0.440	0.346	0.373	0.373	10,109,410
2026-03-02	0.480	0.480	0.420	0.438	0.438	7,055,067
2026-02-27	0.499	0.499	0.458	0.488	0.488	4,184,150
2026-02-26	0.514	0.528	0.484	0.487	0.487	10,948,200
2026-02-25	0.481	0.487	0.451	0.452	0.452	3,575,207
2026-02-24	0.528	0.530	0.455	0.467	0.467	6,636,146
2026-02-23	0.440	0.554	0.415	0.528	0.528	20,598,910
2026-02-20	0.440	0.440	0.400	0.407	0.407	4,784,120
2026-02-19	0.450	0.460	0.427	0.433	0.433	2,074,434
2026-02-18	0.465	0.465	0.417	0.418	0.418	3,310,503
2026-02-17	0.500	0.500	0.430	0.452	0.452	12,545,350
2026-02-16	0.420	0.434	0.408	0.423	0.423	3,112,205
2026-02-13	0.409	0.414	0.400	0.402	0.402	1,549,313
2026-02-12	0.448	0.448	0.404	0.424	0.424	1,386,578
2026-02-11	0.415	0.454	0.415	0.420	0.420	1,783,586
2026-02-10	0.437	0.440	0.400	0.433	0.433	3,575,431
2026-02-09	0.439	0.439	0.400	0.412	0.412	1,688,377
2026-02-06	0.430	0.439	0.409	0.430	0.430	2,013,276
2026-02-05	0.444	0.444	0.410	0.424	0.424	2,244,165
2026-02-04	0.450	0.465	0.400	0.441	0.441	4,285,186
2026-02-03	0.480	0.480	0.435	0.455	0.455	2,187,821
2026-02-02	0.480	0.480	0.459	0.477	0.477	1,636,099

← NewerPage 3 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.