Lifecare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 15.000 | 15.500 | 14.250 | 14.800 | 14.800 | 48,008 |
| 2024-11-14 | 15.200 | 15.850 | 15.200 | 15.400 | 15.400 | 13,676 |
| 2024-11-13 | 16.800 | 16.800 | 15.400 | 16.000 | 16.000 | 16,253 |
| 2024-11-12 | 16.800 | 16.800 | 15.950 | 16.800 | 16.800 | 7,442 |
| 2024-11-11 | 16.250 | 17.650 | 15.100 | 16.650 | 16.650 | 10,646 |
| 2024-11-08 | 17.700 | 17.700 | 15.350 | 16.200 | 16.200 | 6,530 |
| 2024-11-07 | 15.000 | 16.900 | 13.550 | 16.900 | 16.900 | 41,548 |
| 2024-11-06 | 16.650 | 16.700 | 14.650 | 14.800 | 14.800 | 50,781 |
| 2024-11-05 | 17.400 | 17.950 | 16.000 | 16.200 | 16.200 | 24,951 |
| 2024-11-04 | 17.100 | 18.200 | 17.100 | 17.400 | 17.400 | 12,546 |
| 2024-11-01 | 18.350 | 18.350 | 17.100 | 18.100 | 18.100 | 7,657 |
| 2024-10-31 | 17.800 | 18.400 | 17.650 | 18.250 | 18.250 | 23,469 |
| 2024-10-30 | 18.550 | 19.000 | 17.600 | 17.600 | 17.600 | 34,483 |
| 2024-10-29 | 17.250 | 18.550 | 17.250 | 18.400 | 18.400 | 7,993 |
| 2024-10-28 | 19.000 | 19.000 | 17.500 | 18.000 | 18.000 | 12,206 |
| 2024-10-25 | 17.800 | 19.150 | 17.800 | 18.000 | 18.000 | 24,234 |
| 2024-10-24 | 19.900 | 19.900 | 17.900 | 17.900 | 17.900 | 49,791 |
| 2024-10-23 | 20.300 | 20.300 | 19.000 | 19.850 | 19.850 | 24,830 |
| 2024-10-22 | 20.500 | 20.500 | 18.500 | 20.000 | 20.000 | 43,651 |
| 2024-10-21 | 20.900 | 20.900 | 19.500 | 20.000 | 20.000 | 21,184 |
| 2024-10-18 | 20.000 | 20.900 | 19.800 | 20.000 | 20.000 | 18,254 |
| 2024-10-17 | 20.300 | 21.000 | 19.500 | 20.100 | 20.100 | 9,027 |
| 2024-10-16 | 22.000 | 22.000 | 19.900 | 20.000 | 20.000 | 11,789 |
| 2024-10-15 | 20.000 | 20.200 | 19.250 | 20.000 | 20.000 | 30,206 |
| 2024-10-14 | 22.000 | 22.000 | 20.000 | 20.000 | 20.000 | 20,441 |
| 2024-10-11 | 21.900 | 22.000 | 20.900 | 21.200 | 21.200 | 15,792 |
| 2024-10-10 | 21.400 | 22.000 | 20.500 | 21.700 | 21.700 | 72,787 |
| 2024-10-09 | 19.600 | 21.900 | 19.600 | 20.200 | 20.200 | 13,698 |
| 2024-10-08 | 20.400 | 20.400 | 19.202 | 19.500 | 19.500 | 9,227 |
| 2024-10-07 | 19.300 | 20.385 | 18.400 | 19.402 | 19.402 | 9,165 |
| 2024-10-04 | 20.100 | 20.100 | 18.700 | 19.488 | 19.488 | 42,370 |
| 2024-10-03 | 20.395 | 21.000 | 19.800 | 19.998 | 19.998 | 52,605 |
| 2024-10-02 | 22.000 | 22.900 | 20.650 | 22.435 | 22.435 | 22,939 |
| 2024-10-01 | 23.000 | 23.000 | 20.000 | 20.995 | 20.995 | 12,933 |
| 2024-09-30 | 1.604 | 1.698 | 1.550 | 1.696 | 22.048 | 22,358 |
| 2024-09-27 | 1.650 | 1.650 | 1.580 | 1.600 | 20.800 | 9,426 |
| 2024-09-26 | 1.610 | 1.656 | 1.590 | 1.640 | 21.320 | 16,442 |
| 2024-09-25 | 1.750 | 1.750 | 1.610 | 1.700 | 22.100 | 12,809 |
| 2024-09-24 | 1.688 | 1.688 | 1.610 | 1.638 | 21.294 | 49,998 |
| 2024-09-23 | 1.700 | 1.718 | 1.640 | 1.656 | 21.528 | 12,404 |
| 2024-09-20 | 1.800 | 1.800 | 1.700 | 1.700 | 22.100 | 3,518 |
| 2024-09-19 | 1.774 | 1.790 | 1.714 | 1.720 | 22.360 | 12,377 |
| 2024-09-18 | 1.818 | 1.818 | 1.662 | 1.750 | 22.750 | 5,541 |
| 2024-09-17 | 1.814 | 1.814 | 1.710 | 1.714 | 22.282 | 22,442 |
| 2024-09-16 | 1.920 | 1.920 | 1.710 | 1.710 | 22.230 | 79,910 |
| 2024-09-13 | 1.800 | 1.930 | 1.798 | 1.920 | 24.960 | 46,522 |
| 2024-09-12 | 1.778 | 1.798 | 1.700 | 1.790 | 23.270 | 57,073 |
| 2024-09-11 | 1.750 | 1.798 | 1.700 | 1.734 | 22.542 | 28,001 |
| 2024-09-10 | 1.750 | 1.750 | 1.614 | 1.700 | 22.100 | 40,782 |
| 2024-09-09 | 1.500 | 1.708 | 1.500 | 1.708 | 22.204 | 50,845 |
| 2024-09-06 | 1.554 | 1.598 | 1.508 | 1.568 | 20.384 | 23,708 |
| 2024-09-05 | 1.650 | 1.684 | 1.554 | 1.598 | 20.774 | 61,258 |
| 2024-09-04 | 1.670 | 1.688 | 1.600 | 1.648 | 21.424 | 12,404 |
| 2024-09-03 | 1.698 | 1.792 | 1.590 | 1.660 | 21.580 | 26,298 |
| 2024-09-02 | 1.700 | 1.700 | 1.624 | 1.678 | 21.814 | 6,774 |
| 2024-08-30 | 1.738 | 1.738 | 1.650 | 1.682 | 21.866 | 7,995 |
| 2024-08-29 | 1.678 | 1.700 | 1.640 | 1.688 | 21.944 | 36,953 |
| 2024-08-28 | 1.780 | 1.780 | 1.668 | 1.704 | 22.152 | 22,608 |
| 2024-08-27 | 1.700 | 1.850 | 1.644 | 1.790 | 23.270 | 89,638 |
| 2024-08-26 | 1.660 | 1.770 | 1.600 | 1.690 | 21.970 | 50,044 |
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.