Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 8.400 | 8.400 | 7.180 | 8.080 | 8.080 | 43,799 |
| 2025-05-14 | 7.800 | 8.300 | 7.800 | 8.180 | 8.180 | 28,628 |
| 2025-05-13 | 8.300 | 8.300 | 7.480 | 8.000 | 8.000 | 46,617 |
| 2025-05-12 | 8.000 | 8.100 | 7.640 | 8.000 | 8.000 | 116,799 |
| 2025-05-09 | 7.120 | 7.640 | 7.020 | 7.600 | 7.600 | 19,870 |
| 2025-05-08 | 7.680 | 7.680 | 6.960 | 7.380 | 7.380 | 81,540 |
| 2025-05-07 | 8.000 | 8.180 | 7.320 | 7.820 | 7.820 | 26,688 |
| 2025-05-06 | 8.200 | 8.200 | 7.820 | 8.200 | 8.200 | 23,817 |
| 2025-05-05 | 8.080 | 8.800 | 8.020 | 8.020 | 8.020 | 40,288 |
| 2025-05-02 | 9.000 | 9.000 | 8.160 | 8.400 | 8.400 | 19,858 |
| 2025-04-30 | 9.240 | 9.240 | 8.600 | 8.920 | 8.920 | 33,747 |
| 2025-04-29 | 8.680 | 9.140 | 8.580 | 9.100 | 9.100 | 25,930 |
| 2025-04-28 | 8.900 | 9.180 | 8.140 | 9.180 | 9.180 | 27,631 |
| 2025-04-25 | 9.100 | 9.100 | 8.580 | 8.980 | 8.980 | 21,619 |
| 2025-04-24 | 9.040 | 9.040 | 8.940 | 9.020 | 9.020 | 22,646 |
| 2025-04-23 | 9.020 | 9.440 | 8.500 | 9.380 | 9.380 | 19,837 |
| 2025-04-22 | 9.760 | 9.760 | 9.000 | 9.480 | 9.480 | 5,941 |
| 2025-04-16 | 9.800 | 9.800 | 9.000 | 9.000 | 9.000 | 23,075 |
| 2025-04-15 | 9.800 | 9.940 | 9.100 | 9.100 | 9.100 | 16,429 |
| 2025-04-14 | 10.450 | 10.450 | 9.440 | 10.000 | 10.000 | 20,174 |
| 2025-04-11 | 9.900 | 10.000 | 9.000 | 9.640 | 9.640 | 13,936 |
| 2025-04-10 | 10.000 | 10.000 | 8.960 | 9.300 | 9.300 | 19,954 |
| 2025-04-09 | 10.000 | 10.000 | 9.000 | 9.100 | 9.100 | 14,357 |
| 2025-04-08 | 9.200 | 9.980 | 9.200 | 9.660 | 9.660 | 27,452 |
| 2025-04-07 | 8.980 | 10.500 | 8.880 | 9.700 | 9.700 | 19,768 |
| 2025-04-04 | 10.050 | 10.650 | 9.800 | 9.800 | 9.800 | 14,595 |
| 2025-04-03 | 10.000 | 10.600 | 10.000 | 10.600 | 10.600 | 577 |
| 2025-04-02 | 10.700 | 10.700 | 10.000 | 10.300 | 10.300 | 4,311 |
| 2025-04-01 | 10.350 | 10.850 | 10.100 | 10.100 | 10.100 | 12,743 |
| 2025-03-31 | 10.450 | 11.200 | 10.300 | 10.850 | 10.850 | 49,223 |
| 2025-03-28 | 11.250 | 11.250 | 10.700 | 10.850 | 10.850 | 39,056 |
| 2025-03-27 | 10.550 | 11.250 | 10.550 | 11.000 | 11.000 | 15,813 |
| 2025-03-26 | 10.650 | 11.050 | 10.600 | 11.000 | 11.000 | 51,551 |
| 2025-03-25 | 10.300 | 12.400 | 10.300 | 11.650 | 11.650 | 40,176 |
| 2025-03-24 | 10.950 | 10.950 | 10.400 | 10.800 | 10.800 | 6,909 |
| 2025-03-21 | 10.550 | 10.900 | 10.300 | 10.300 | 10.300 | 46,488 |
| 2025-03-20 | 10.300 | 10.800 | 10.200 | 10.550 | 10.550 | 16,358 |
| 2025-03-19 | 10.400 | 10.900 | 10.300 | 10.850 | 10.850 | 23,117 |
| 2025-03-18 | 10.800 | 11.000 | 10.400 | 11.000 | 11.000 | 19,711 |
| 2025-03-17 | 10.300 | 10.850 | 10.300 | 10.700 | 10.700 | 12,702 |
| 2025-03-14 | 10.950 | 10.950 | 10.400 | 10.900 | 10.900 | 5,718 |
| 2025-03-13 | 10.550 | 10.950 | 10.300 | 10.950 | 10.950 | 16,444 |
| 2025-03-12 | 10.450 | 11.200 | 10.450 | 10.700 | 10.700 | 16,604 |
| 2025-03-11 | 10.700 | 11.350 | 10.700 | 11.100 | 11.100 | 24,080 |
| 2025-03-10 | 10.300 | 11.400 | 10.300 | 11.400 | 11.400 | 51,303 |
| 2025-03-07 | 11.300 | 11.300 | 10.200 | 10.950 | 10.950 | 5,024 |
| 2025-03-06 | 11.300 | 11.400 | 10.900 | 11.000 | 11.000 | 18,953 |
| 2025-03-05 | 11.550 | 11.550 | 10.550 | 10.950 | 10.950 | 3,227 |
| 2025-03-04 | 11.050 | 11.500 | 10.100 | 10.550 | 10.550 | 78,558 |
| 2025-03-03 | 11.950 | 12.000 | 10.900 | 11.000 | 11.000 | 36,889 |
| 2025-02-28 | 11.300 | 11.950 | 11.300 | 11.450 | 11.450 | 29,805 |
| 2025-02-27 | 11.500 | 11.950 | 11.350 | 11.350 | 11.350 | 7,702 |
| 2025-02-26 | 11.300 | 12.450 | 11.300 | 11.550 | 11.550 | 23,935 |
| 2025-02-25 | 11.300 | 11.900 | 11.300 | 11.500 | 11.500 | 5,920 |
| 2025-02-24 | 12.000 | 12.000 | 11.700 | 11.900 | 11.900 | 19,241 |
| 2025-02-21 | 12.600 | 12.600 | 11.400 | 11.850 | 11.850 | 33,416 |
| 2025-02-20 | 12.000 | 13.100 | 11.000 | 11.750 | 11.750 | 55,738 |
| 2025-02-19 | 12.400 | 13.450 | 12.400 | 13.350 | 13.350 | 14,154 |
| 2025-02-18 | 13.600 | 13.600 | 12.300 | 13.000 | 13.000 | 4,592 |
| 2025-02-17 | 13.600 | 13.600 | 12.500 | 13.250 | 13.250 | 5,675 |
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.