Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.550	13.450	12.550	12.950	12.950	10,194
2025-02-13	12.500	13.750	12.400	13.000	13.000	17,180
2025-02-12	13.750	13.750	12.800	13.350	13.350	13,311
2025-02-11	13.250	13.250	12.650	13.250	13.250	10,534
2025-02-10	12.500	13.500	12.500	13.250	13.250	13,140
2025-02-07	12.150	13.650	12.150	13.650	13.650	31,190
2025-02-06	13.700	13.700	12.000	12.650	12.650	26,885
2025-02-05	12.800	13.050	12.150	13.000	13.000	9,422
2025-02-04	13.050	14.000	12.600	12.600	12.600	101,767
2025-02-03	11.500	12.850	11.500	12.150	12.150	20,774
2025-01-31	12.400	12.700	11.950	12.400	12.400	9,521
2025-01-30	12.450	12.700	11.950	12.000	12.000	10,271
2025-01-29	12.850	12.850	11.800	12.400	12.400	16,687
2025-01-28	10.800	12.900	10.800	12.850	12.850	7,850
2025-01-27	11.600	12.350	11.600	12.000	12.000	29,182
2025-01-24	13.100	13.100	11.950	12.100	12.100	30,590
2025-01-23	12.300	12.850	12.000	12.450	12.450	21,524
2025-01-22	12.300	12.700	12.050	12.600	12.600	20,257
2025-01-21	13.300	13.300	12.000	12.750	12.750	13,768
2025-01-20	13.300	13.300	12.500	13.000	13.000	34,382
2025-01-17	15.400	15.400	12.600	13.250	13.250	74,834
2025-01-16	14.700	15.900	13.650	14.000	14.000	90,031
2025-01-15	15.850	16.000	13.600	14.200	14.200	123,671
2025-01-14	11.100	16.850	11.100	15.450	15.450	319,623
2025-01-13	12.750	12.900	11.500	11.600	11.600	58,186
2025-01-10	12.700	12.700	11.950	12.400	12.400	21,345
2025-01-09	11.750	12.300	11.750	12.200	12.200	36,571
2025-01-08	13.100	13.100	11.900	12.300	12.300	14,407
2025-01-07	11.850	12.850	11.850	12.750	12.750	6,139
2025-01-06	12.400	12.650	11.600	12.400	12.400	41,605
2025-01-03	12.800	12.800	12.200	12.750	12.750	10,438
2025-01-02	12.100	12.800	11.050	12.600	12.600	37,400
2024-12-30	12.800	13.000	11.700	12.250	12.250	100,904
2024-12-27	13.500	13.500	12.850	13.000	13.000	40,839
2024-12-23	13.000	14.100	13.000	13.500	13.500	34,332
2024-12-20	13.200	14.200	12.800	13.500	13.500	68,065
2024-12-19	13.500	14.200	13.050	13.700	13.700	26,279
2024-12-18	14.650	14.650	13.700	14.000	14.000	23,514
2024-12-17	13.100	15.500	13.100	14.950	14.950	91,226
2024-12-16	13.200	13.300	13.000	13.250	13.250	74,356
2024-12-13	12.350	13.200	12.350	13.200	13.200	13,723
2024-12-12	12.750	13.650	12.550	13.250	13.250	31,536
2024-12-11	12.800	13.450	12.350	13.300	13.300	65,117
2024-12-10	13.050	13.800	12.850	12.900	12.900	37,133
2024-12-09	13.250	13.900	12.900	13.400	13.400	24,953
2024-12-06	13.450	13.450	12.850	13.250	13.250	20,943
2024-12-05	13.250	13.250	12.800	12.950	12.950	42,626
2024-12-04	13.750	13.750	13.100	13.250	13.250	42,115
2024-12-03	12.500	14.200	12.500	13.650	13.650	30,406
2024-12-02	15.000	15.000	13.000	14.000	14.000	36,704
2024-11-29	14.800	14.800	14.100	14.500	14.500	14,136
2024-11-28	14.350	15.000	14.000	14.850	14.850	3,283
2024-11-27	14.200	15.150	13.700	14.300	14.300	45,573
2024-11-26	14.200	14.700	13.750	14.300	14.300	4,598
2024-11-25	13.750	14.750	13.600	14.200	14.200	23,042
2024-11-22	12.500	13.500	12.000	13.450	13.450	60,193
2024-11-21	12.750	13.950	12.750	13.150	13.150	26,496
2024-11-20	14.300	14.300	11.650	12.600	12.600	140,809
2024-11-19	14.000	14.500	13.700	14.350	14.350	32,931
2024-11-18	14.600	14.600	13.800	14.550	14.550	31,444

← NewerPage 8 of 22 · 1,261 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.