Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.520 | 5.520 | 5.220 | 5.220 | 5.220 | 45,932 |
| 2025-10-31 | 5.220 | 5.500 | 5.200 | 5.280 | 5.280 | 24,413 |
| 2025-10-30 | 5.100 | 5.600 | 5.100 | 5.560 | 5.560 | 122,881 |
| 2025-10-29 | 5.100 | 5.760 | 5.100 | 5.540 | 5.540 | 36,070 |
| 2025-10-28 | 5.200 | 7.400 | 5.200 | 5.520 | 5.520 | 609,756 |
| 2025-10-27 | 5.500 | 5.500 | 4.900 | 5.200 | 5.200 | 204,860 |
| 2025-10-24 | 5.700 | 5.840 | 5.140 | 5.340 | 5.340 | 119,925 |
| 2025-10-23 | 5.900 | 5.900 | 5.420 | 5.600 | 5.600 | 136,027 |
| 2025-10-22 | 6.900 | 6.900 | 4.880 | 5.440 | 5.440 | 636,183 |
| 2025-10-21 | 7.200 | 7.480 | 7.120 | 7.300 | 7.300 | 21,204 |
| 2025-10-20 | 7.800 | 7.800 | 7.060 | 7.300 | 7.300 | 52,444 |
| 2025-10-17 | 7.040 | 7.800 | 7.040 | 7.760 | 7.760 | 15,823 |
| 2025-10-16 | 7.000 | 8.000 | 7.000 | 8.000 | 8.000 | 19,725 |
| 2025-10-15 | 8.000 | 8.000 | 7.320 | 7.980 | 7.980 | 15,113 |
| 2025-10-14 | 8.020 | 8.020 | 7.360 | 7.600 | 7.600 | 35,826 |
| 2025-10-13 | 7.700 | 7.840 | 7.200 | 7.780 | 7.780 | 33,475 |
| 2025-10-10 | 8.020 | 8.020 | 7.520 | 7.900 | 7.900 | 48,621 |
| 2025-10-09 | 6.860 | 7.980 | 6.860 | 7.800 | 7.800 | 65,470 |
| 2025-10-08 | 7.940 | 7.940 | 6.920 | 7.300 | 7.300 | 41,142 |
| 2025-10-07 | 6.680 | 7.660 | 6.660 | 7.300 | 7.300 | 107,330 |
| 2025-10-06 | 6.620 | 7.300 | 6.620 | 6.880 | 6.880 | 59,126 |
| 2025-10-03 | 6.620 | 7.560 | 6.620 | 6.900 | 6.900 | 155,851 |
| 2025-10-02 | 7.480 | 7.480 | 6.360 | 7.000 | 7.000 | 186,438 |
| 2025-10-01 | 8.400 | 8.400 | 6.840 | 7.240 | 7.240 | 324,139 |
| 2025-09-30 | 8.900 | 8.920 | 8.400 | 8.580 | 8.580 | 62,883 |
| 2025-09-29 | 9.100 | 9.100 | 8.140 | 8.960 | 8.960 | 254,885 |
| 2025-09-26 | 10.500 | 10.500 | 9.140 | 9.140 | 9.140 | 183,313 |
| 2025-09-25 | 10.950 | 10.950 | 10.000 | 10.400 | 10.400 | 50,612 |
| 2025-09-24 | 10.450 | 11.250 | 10.000 | 10.500 | 10.500 | 111,422 |
| 2025-09-23 | 9.980 | 10.250 | 9.820 | 10.200 | 10.200 | 20,168 |
| 2025-09-22 | 10.350 | 10.350 | 9.800 | 10.100 | 10.100 | 18,037 |
| 2025-09-19 | 10.400 | 10.400 | 9.700 | 9.740 | 9.740 | 47,980 |
| 2025-09-18 | 9.880 | 10.100 | 9.620 | 9.880 | 9.880 | 25,057 |
| 2025-09-17 | 10.900 | 11.000 | 9.820 | 9.820 | 9.820 | 151,462 |
| 2025-09-16 | 9.160 | 11.050 | 8.780 | 10.400 | 10.400 | 523,742 |
| 2025-09-15 | 9.240 | 9.240 | 8.820 | 9.020 | 9.020 | 46,076 |
| 2025-09-12 | 9.200 | 9.300 | 8.800 | 8.800 | 8.800 | 74,181 |
| 2025-09-11 | 9.000 | 9.400 | 8.780 | 9.380 | 9.380 | 53,481 |
| 2025-09-10 | 9.060 | 9.060 | 8.760 | 8.880 | 8.880 | 45,226 |
| 2025-09-09 | 9.100 | 9.340 | 8.800 | 9.060 | 9.060 | 69,272 |
| 2025-09-08 | 9.260 | 9.540 | 9.100 | 9.300 | 9.300 | 68,613 |
| 2025-09-05 | 9.700 | 9.700 | 9.020 | 9.540 | 9.540 | 68,763 |
| 2025-09-04 | 9.660 | 9.900 | 9.620 | 9.700 | 9.700 | 53,981 |
| 2025-09-03 | 10.050 | 10.050 | 9.600 | 9.900 | 9.900 | 56,417 |
| 2025-09-02 | 10.400 | 10.400 | 9.620 | 9.860 | 9.860 | 121,996 |
| 2025-09-01 | 9.860 | 10.600 | 9.800 | 10.250 | 10.250 | 138,359 |
| 2025-08-29 | 10.600 | 10.750 | 9.840 | 10.100 | 10.100 | 208,827 |
| 2025-08-28 | 12.200 | 12.200 | 10.500 | 10.650 | 10.650 | 343,344 |
| 2025-08-27 | 12.700 | 14.700 | 10.250 | 11.850 | 11.850 | 2,186,183 |
| 2025-08-26 | 8.900 | 9.580 | 8.800 | 9.220 | 9.220 | 147,357 |
| 2025-08-25 | 8.000 | 9.780 | 8.000 | 9.000 | 9.000 | 378,537 |
| 2025-08-22 | 9.100 | 9.960 | 8.700 | 8.800 | 8.800 | 689,745 |
| 2025-08-21 | 11.450 | 11.450 | 9.880 | 10.000 | 10.000 | 603,450 |
| 2025-08-20 | 13.500 | 13.500 | 10.950 | 11.550 | 11.550 | 1,161,692 |
| 2025-08-19 | 15.250 | 15.900 | 14.500 | 14.500 | 14.500 | 380,712 |
| 2025-08-18 | 15.500 | 17.050 | 14.200 | 15.400 | 15.400 | 1,038,665 |
| 2025-08-15 | 17.700 | 17.700 | 15.200 | 15.500 | 15.500 | 1,153,154 |
| 2025-08-14 | 20.000 | 23.500 | 16.400 | 17.700 | 17.700 | 2,752,722 |
| 2025-08-13 | 14.000 | 19.650 | 13.850 | 19.650 | 19.650 | 2,460,524 |
| 2025-08-12 | 10.950 | 13.200 | 10.600 | 12.750 | 12.750 | 889,193 |
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.