Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 0.520 | 0.520 | 0.471 | 0.489 | 0.489 | 3,467,382 |
| 2026-01-29 | 0.492 | 0.540 | 0.480 | 0.520 | 0.520 | 10,176,390 |
| 2026-01-28 | 0.650 | 0.700 | 0.630 | 0.630 | 0.630 | 241,783 |
| 2026-01-27 | 0.682 | 0.690 | 0.650 | 0.654 | 0.654 | 276,882 |
| 2026-01-26 | 0.690 | 0.690 | 0.644 | 0.680 | 0.680 | 119,806 |
| 2026-01-23 | 0.718 | 0.718 | 0.670 | 0.690 | 0.690 | 354,492 |
| 2026-01-22 | 0.650 | 0.712 | 0.650 | 0.670 | 0.670 | 228,301 |
| 2026-01-21 | 0.690 | 0.690 | 0.662 | 0.668 | 0.668 | 274,815 |
| 2026-01-20 | 0.720 | 0.720 | 0.670 | 0.720 | 0.720 | 558,997 |
| 2026-01-19 | 0.750 | 0.750 | 0.704 | 0.728 | 0.728 | 141,376 |
| 2026-01-16 | 0.750 | 0.770 | 0.702 | 0.740 | 0.740 | 470,508 |
| 2026-01-15 | 0.750 | 0.796 | 0.702 | 0.740 | 0.740 | 606,797 |
| 2026-01-14 | 0.940 | 0.940 | 0.770 | 0.820 | 0.820 | 599,958 |
| 2026-01-13 | 0.790 | 1.085 | 0.790 | 0.870 | 0.870 | 2,410,066 |
| 2026-01-12 | 0.704 | 0.750 | 0.700 | 0.750 | 0.750 | 432,357 |
| 2026-01-09 | 0.722 | 0.778 | 0.680 | 0.738 | 0.738 | 867,336 |
| 2026-01-08 | 1.050 | 1.050 | 0.750 | 0.774 | 0.774 | 1,680,852 |
| 2026-01-07 | 1.040 | 1.040 | 0.804 | 0.910 | 0.910 | 1,362,482 |
| 2026-01-06 | 1.190 | 1.320 | 1.005 | 1.040 | 1.040 | 1,872,992 |
| 2026-01-05 | 1.000 | 1.550 | 0.920 | 1.000 | 1.000 | 2,482,716 |
| 2026-01-02 | 0.542 | 0.696 | 0.542 | 0.608 | 0.608 | 3,225,951 |
| 2025-12-30 | 1.273 | 1.342 | 1.109 | 1.137 | 1.137 | 1,527,296 |
| 2025-12-29 | 1.464 | 1.464 | 1.255 | 1.255 | 1.255 | 1,066,242 |
| 2025-12-23 | 3.810 | 4.430 | 3.750 | 4.160 | 4.160 | 72,201 |
| 2025-12-22 | 4.090 | 4.100 | 3.800 | 3.870 | 3.870 | 146,596 |
| 2025-12-19 | 4.090 | 4.090 | 3.950 | 4.080 | 4.080 | 73,824 |
| 2025-12-18 | 4.020 | 4.100 | 3.950 | 4.060 | 4.060 | 59,531 |
| 2025-12-17 | 4.150 | 4.300 | 3.870 | 4.020 | 4.020 | 86,238 |
| 2025-12-16 | 4.600 | 5.100 | 4.150 | 4.150 | 4.150 | 240,338 |
| 2025-12-15 | 4.450 | 4.750 | 4.070 | 4.290 | 4.290 | 177,476 |
| 2025-12-12 | 4.850 | 4.990 | 4.300 | 4.450 | 4.450 | 207,271 |
| 2025-12-11 | 5.500 | 5.500 | 4.600 | 4.850 | 4.850 | 336,565 |
| 2025-12-10 | 5.680 | 5.860 | 5.460 | 5.860 | 5.860 | 25,890 |
| 2025-12-09 | 5.500 | 5.680 | 5.500 | 5.620 | 5.620 | 42,665 |
| 2025-12-08 | 5.200 | 5.680 | 5.000 | 5.540 | 5.540 | 51,198 |
| 2025-12-05 | 5.200 | 5.420 | 5.140 | 5.280 | 5.280 | 42,901 |
| 2025-12-04 | 5.300 | 5.300 | 4.920 | 5.200 | 5.200 | 54,759 |
| 2025-12-03 | 4.810 | 5.500 | 4.810 | 5.320 | 5.320 | 116,547 |
| 2025-12-02 | 4.730 | 5.140 | 4.730 | 4.810 | 4.810 | 38,145 |
| 2025-12-01 | 4.700 | 4.760 | 4.640 | 4.650 | 4.650 | 33,769 |
| 2025-11-28 | 4.470 | 4.870 | 4.400 | 4.870 | 4.870 | 34,837 |
| 2025-11-27 | 4.750 | 4.980 | 4.750 | 4.750 | 4.750 | 6,348 |
| 2025-11-26 | 5.260 | 5.260 | 4.920 | 4.920 | 4.920 | 30,581 |
| 2025-11-25 | 4.850 | 5.260 | 4.850 | 5.100 | 5.100 | 57,932 |
| 2025-11-24 | 5.500 | 5.500 | 4.660 | 4.950 | 4.950 | 47,463 |
| 2025-11-21 | 4.700 | 4.760 | 4.530 | 4.750 | 4.750 | 50,200 |
| 2025-11-20 | 4.610 | 4.620 | 4.500 | 4.600 | 4.600 | 43,613 |
| 2025-11-19 | 4.540 | 4.630 | 4.500 | 4.520 | 4.520 | 108,866 |
| 2025-11-18 | 4.800 | 4.800 | 4.520 | 4.680 | 4.680 | 93,358 |
| 2025-11-17 | 4.810 | 4.820 | 4.710 | 4.800 | 4.800 | 22,495 |
| 2025-11-14 | 4.800 | 4.920 | 4.620 | 4.810 | 4.810 | 62,645 |
| 2025-11-13 | 4.990 | 4.990 | 4.600 | 4.800 | 4.800 | 59,168 |
| 2025-11-12 | 5.980 | 5.980 | 4.400 | 4.710 | 4.710 | 315,039 |
| 2025-11-11 | 4.870 | 6.100 | 4.800 | 5.200 | 5.200 | 189,456 |
| 2025-11-10 | 5.000 | 5.020 | 4.820 | 4.910 | 4.910 | 63,790 |
| 2025-11-07 | 5.100 | 5.120 | 5.000 | 5.020 | 5.020 | 36,569 |
| 2025-11-06 | 5.200 | 5.200 | 5.020 | 5.160 | 5.160 | 49,192 |
| 2025-11-05 | 5.420 | 5.420 | 5.020 | 5.320 | 5.320 | 57,989 |
| 2025-11-04 | 5.100 | 5.360 | 5.000 | 5.160 | 5.160 | 81,221 |
| 2025-11-03 | 5.520 | 5.520 | 5.220 | 5.220 | 5.220 | 45,932 |
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.