Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 11.000 | 11.750 | 9.960 | 11.000 | 11.000 | 485,681 |
| 2025-08-07 | 13.400 | 15.150 | 10.650 | 11.200 | 11.200 | 2,416,225 |
| 2025-08-06 | 6.420 | 12.150 | 6.400 | 12.000 | 12.000 | 2,402,303 |
| 2025-08-05 | 4.850 | 6.100 | 4.700 | 5.900 | 5.900 | 600,868 |
| 2025-08-04 | 4.650 | 4.700 | 4.400 | 4.500 | 4.500 | 15,104 |
| 2025-08-01 | 4.500 | 5.260 | 4.340 | 4.600 | 4.600 | 50,260 |
| 2025-07-31 | 4.400 | 4.440 | 4.300 | 4.320 | 4.320 | 13,220 |
| 2025-07-30 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 7,953 |
| 2025-07-29 | 4.480 | 4.500 | 4.300 | 4.500 | 4.500 | 62,130 |
| 2025-07-28 | 4.460 | 4.460 | 4.300 | 4.410 | 4.410 | 24,089 |
| 2025-07-25 | 4.410 | 4.410 | 4.220 | 4.400 | 4.400 | 17,535 |
| 2025-07-24 | 4.460 | 4.460 | 4.100 | 4.370 | 4.370 | 127,314 |
| 2025-07-23 | 4.600 | 4.600 | 4.150 | 4.460 | 4.460 | 66,488 |
| 2025-07-22 | 4.900 | 4.900 | 4.040 | 4.600 | 4.600 | 124,633 |
| 2025-07-21 | 4.960 | 4.960 | 4.750 | 4.900 | 4.900 | 57,585 |
| 2025-07-18 | 5.060 | 5.060 | 4.830 | 4.960 | 4.960 | 18,566 |
| 2025-07-17 | 5.060 | 5.060 | 4.860 | 5.060 | 5.060 | 38,101 |
| 2025-07-16 | 4.900 | 5.040 | 4.860 | 5.000 | 5.000 | 21,077 |
| 2025-07-15 | 4.970 | 5.100 | 4.770 | 4.900 | 4.900 | 114,185 |
| 2025-07-14 | 5.560 | 5.560 | 4.790 | 5.120 | 5.120 | 137,235 |
| 2025-07-11 | 5.680 | 5.680 | 5.280 | 5.520 | 5.520 | 93,686 |
| 2025-07-10 | 5.680 | 5.680 | 5.440 | 5.560 | 5.560 | 10,558 |
| 2025-07-09 | 5.620 | 5.620 | 5.420 | 5.520 | 5.520 | 56,798 |
| 2025-07-08 | 5.400 | 5.700 | 5.360 | 5.580 | 5.580 | 67,840 |
| 2025-07-07 | 5.460 | 5.680 | 5.240 | 5.480 | 5.480 | 72,376 |
| 2025-07-04 | 5.680 | 5.680 | 5.460 | 5.580 | 5.580 | 19,639 |
| 2025-07-03 | 5.440 | 5.660 | 5.400 | 5.600 | 5.600 | 41,103 |
| 2025-07-02 | 5.680 | 5.680 | 5.440 | 5.560 | 5.560 | 34,007 |
| 2025-07-01 | 5.700 | 5.760 | 5.520 | 5.660 | 5.660 | 44,810 |
| 2025-06-30 | 5.720 | 5.780 | 5.620 | 5.720 | 5.720 | 145,700 |
| 2025-06-27 | 5.660 | 5.680 | 5.500 | 5.560 | 5.560 | 80,325 |
| 2025-06-26 | 5.520 | 5.760 | 5.440 | 5.720 | 5.720 | 195,257 |
| 2025-06-25 | 5.780 | 6.100 | 5.720 | 5.860 | 5.860 | 71,939 |
| 2025-06-24 | 5.720 | 6.100 | 5.720 | 6.080 | 6.080 | 5,801 |
| 2025-06-23 | 6.220 | 6.220 | 5.720 | 6.080 | 6.080 | 15,045 |
| 2025-06-20 | 6.200 | 6.200 | 6.100 | 6.140 | 6.140 | 10,098 |
| 2025-06-19 | 5.880 | 6.240 | 5.880 | 6.200 | 6.200 | 16,401 |
| 2025-06-18 | 5.940 | 6.300 | 5.900 | 6.000 | 6.000 | 35,775 |
| 2025-06-17 | 5.980 | 6.180 | 5.440 | 5.940 | 5.940 | 18,334 |
| 2025-06-16 | 6.000 | 6.500 | 5.980 | 6.280 | 6.280 | 39,041 |
| 2025-06-13 | 6.000 | 6.600 | 6.000 | 6.400 | 6.400 | 46,698 |
| 2025-06-12 | 6.760 | 6.760 | 6.200 | 6.200 | 6.200 | 25,422 |
| 2025-06-11 | 6.420 | 6.760 | 6.420 | 6.620 | 6.620 | 22,013 |
| 2025-06-10 | 6.020 | 6.880 | 6.020 | 6.720 | 6.720 | 32,377 |
| 2025-06-06 | 6.740 | 6.740 | 6.200 | 6.400 | 6.400 | 52,403 |
| 2025-06-05 | 6.720 | 6.740 | 6.400 | 6.500 | 6.500 | 53,928 |
| 2025-06-04 | 6.100 | 7.780 | 6.100 | 6.900 | 6.900 | 170,922 |
| 2025-06-03 | 6.400 | 6.400 | 5.920 | 6.220 | 6.220 | 69,311 |
| 2025-06-02 | 7.500 | 7.500 | 6.200 | 6.300 | 6.300 | 70,543 |
| 2025-05-30 | 8.000 | 8.000 | 6.500 | 7.260 | 7.260 | 106,760 |
| 2025-05-28 | 9.000 | 9.000 | 7.620 | 7.700 | 7.700 | 80,958 |
| 2025-05-27 | 8.540 | 8.760 | 7.980 | 8.460 | 8.460 | 69,276 |
| 2025-05-26 | 8.420 | 8.880 | 8.420 | 8.540 | 8.540 | 20,239 |
| 2025-05-23 | 9.100 | 9.100 | 8.300 | 8.400 | 8.400 | 35,721 |
| 2025-05-22 | 9.500 | 9.500 | 8.180 | 8.920 | 8.920 | 43,817 |
| 2025-05-21 | 9.680 | 9.680 | 8.900 | 9.000 | 9.000 | 26,887 |
| 2025-05-20 | 9.420 | 9.900 | 9.360 | 9.400 | 9.400 | 178,022 |
| 2025-05-19 | 7.800 | 9.420 | 7.800 | 9.000 | 9.000 | 173,854 |
| 2025-05-16 | 8.000 | 8.000 | 7.120 | 7.680 | 7.680 | 71,511 |
| 2025-05-15 | 8.400 | 8.400 | 7.180 | 8.080 | 8.080 | 43,799 |
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.