Lifecare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.406	0.450	0.403	0.420	0.420	7,746,470
2026-10-16	0.410	0.419	0.392	0.401	0.401	4,715,761
2026-10-15	0.420	0.420	0.410	0.410	0.410	4,304,708
2026-10-14	0.440	0.455	0.420	0.421	0.421	6,932,596
2026-10-13	0.425	0.480	0.420	0.444	0.444	8,804,207
2026-10-12	0.414	0.430	0.392	0.420	0.420	3,711,867
2026-10-09	0.390	0.414	0.386	0.409	0.409	6,426,313
2026-10-08	0.440	0.440	0.400	0.407	0.407	7,440,809
2026-10-07	0.440	0.490	0.425	0.430	0.430	12,521,389
2026-10-06	0.469	0.469	0.416	0.430	0.430	15,410,774
2026-10-05	0.553	0.560	0.460	0.461	0.461	16,454,645
2026-10-02	0.478	0.539	0.452	0.481	0.481	39,956,184
2026-10-01	0.565	0.640	0.442	0.460	0.460	71,625,172
2026-09-30	0.580	0.838	0.538	0.570	0.570	157,229,547
2026-09-29	0.331	0.552	0.326	0.552	0.552	114,287,422
2026-09-28	0.300	0.300	0.288	0.293	0.293	1,750,358
2026-09-25	0.300	0.300	0.290	0.300	0.300	2,504,486
2026-09-24	0.315	0.315	0.290	0.296	0.296	788,204
2026-09-23	0.300	0.320	0.288	0.300	0.300	1,985,936
2026-09-22	0.309	0.310	0.291	0.300	0.300	1,813,353
2026-09-21	0.320	0.320	0.307	0.309	0.309	771,360
2026-09-18	0.335	0.345	0.311	0.320	0.320	2,398,504
2026-09-17	0.288	0.345	0.283	0.335	0.335	6,798,341
2026-09-16	0.290	0.290	0.283	0.288	0.288	1,082,342
2026-09-15	0.290	0.290	0.284	0.288	0.288	751,397
2026-09-14	0.290	0.290	0.283	0.284	0.284	593,536
2026-09-11	0.283	0.290	0.283	0.283	0.283	1,323,158
2026-09-10	0.290	0.290	0.280	0.282	0.282	1,049,070
2026-09-09	0.284	0.287	0.283	0.285	0.285	346,900
2026-09-08	0.290	0.291	0.282	0.290	0.290	1,241,485
2026-09-07	0.294	0.294	0.282	0.282	0.282	893,517
2026-09-04	0.290	0.290	0.281	0.286	0.286	518,885
2026-09-03	0.290	0.290	0.286	0.289	0.289	668,744
2026-09-02	0.282	0.290	0.280	0.290	0.290	629,465
2026-09-01	0.295	0.295	0.282	0.288	0.288	1,569,545
2026-08-31	0.286	0.295	0.284	0.290	0.290	1,662,487
2026-08-28	0.285	0.291	0.283	0.288	0.288	2,094,013
2026-08-27	0.295	0.295	0.285	0.290	0.290	1,041,438
2026-08-26	0.292	0.292	0.285	0.287	0.287	1,735,595
2026-08-25	0.299	0.299	0.290	0.295	0.295	1,198,719
2026-08-24	0.308	0.308	0.281	0.299	0.299	1,615,152
2026-08-21	0.299	0.306	0.285	0.292	0.292	1,786,549
2026-08-20	0.320	0.320	0.288	0.288	0.288	2,173,636
2026-08-19	0.329	0.360	0.292	0.305	0.305	15,495,546
2026-08-18	0.311	0.321	0.307	0.317	0.317	1,325,809
2026-08-17	0.324	0.324	0.311	0.315	0.315	768,124
2026-08-14	0.315	0.328	0.315	0.318	0.318	876,442
2026-08-13	0.320	0.328	0.318	0.320	0.320	1,663,237
2026-08-12	0.325	0.327	0.319	0.319	0.319	1,801,074
2026-08-11	0.325	0.325	0.307	0.323	0.323	2,328,474
2026-08-10	0.312	0.328	0.310	0.313	0.313	1,204,847
2026-08-07	0.316	0.326	0.310	0.320	0.320	1,114,887
2026-08-06	0.330	0.330	0.310	0.316	0.316	2,541,660
2026-08-05	0.315	0.343	0.314	0.328	0.328	3,306,590
2026-08-04	0.329	0.340	0.316	0.330	0.330	1,915,422
2026-08-03	0.324	0.349	0.315	0.331	0.331	2,697,938
2026-07-31	0.363	0.363	0.322	0.332	0.332	3,524,911
2026-07-30	0.342	0.379	0.321	0.350	0.350	8,176,408
2026-07-29	0.315	0.340	0.300	0.335	0.335	4,802,657
2026-07-28	0.300	0.335	0.295	0.305	0.305	3,031,902

Page 1 of 2 · 66 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.