Lifecare ASA (OSL:LIFE)
Norway · Delayed Price · Currency is NOK 0.4500
-0.0270 (-5.66%)
Feb 3, 2026, 11:04 AM CET
Lifecare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -2.45% | 1,636,099 |
| Jan 30, 2026 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -5.96% | 3,467,382 |
| Jan 29, 2026 | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | -17.46% | 10,176,390 |
| Jan 28, 2026 | 0.65 | 0.70 | 0.63 | 0.63 | 0.63 | -3.67% | 241,783 |
| Jan 27, 2026 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -3.82% | 276,882 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | -1.45% | 119,806 |
| Jan 23, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | 2.99% | 354,492 |
| Jan 22, 2026 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 0.30% | 228,301 |
| Jan 21, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -7.22% | 274,815 |
| Jan 20, 2026 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | -1.10% | 558,997 |
| Jan 19, 2026 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -1.62% | 141,376 |
| Jan 16, 2026 | 0.75 | 0.77 | 0.70 | 0.74 | 0.74 | - | 470,508 |
| Jan 15, 2026 | 0.75 | 0.80 | 0.70 | 0.74 | 0.74 | -9.76% | 606,797 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.77 | 0.82 | 0.82 | -5.75% | 599,958 |
| Jan 13, 2026 | 0.79 | 1.09 | 0.79 | 0.87 | 0.87 | 16.00% | 2,410,066 |
| Jan 12, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 1.63% | 432,357 |
| Jan 9, 2026 | 0.72 | 0.78 | 0.68 | 0.74 | 0.74 | -4.65% | 867,336 |
| Jan 8, 2026 | 1.05 | 1.05 | 0.75 | 0.77 | 0.77 | -14.95% | 1,680,852 |
| Jan 7, 2026 | 1.04 | 1.04 | 0.80 | 0.91 | 0.91 | -12.50% | 1,362,482 |
| Jan 6, 2026 | 1.19 | 1.32 | 1.01 | 1.04 | 1.04 | 4.00% | 1,872,992 |
| Jan 5, 2026 | 1.00 | 1.55 | 0.92 | 1.00 | 1.00 | -42.69% | 2,482,716 |
| Jan 2, 2026 | 1.56 | 2.00 | 1.56 | 1.75 | 0.61 | -46.47% | 1,124,657 |
| Dec 30, 2025 | 3.65 | 3.85 | 3.18 | 3.26 | 1.14 | -9.44% | 532,458 |
| Dec 29, 2025 | 4.20 | 4.20 | 3.60 | 3.60 | 1.26 | -13.46% | 371,722 |
| Dec 23, 2025 | 3.81 | 4.43 | 3.75 | 4.16 | 1.45 | 7.49% | 72,201 |
| Dec 22, 2025 | 4.09 | 4.10 | 3.80 | 3.87 | 1.35 | -5.15% | 146,596 |
| Dec 19, 2025 | 4.09 | 4.09 | 3.95 | 4.08 | 1.42 | 0.49% | 73,824 |
| Dec 18, 2025 | 4.02 | 4.10 | 3.95 | 4.06 | 1.42 | 1.00% | 59,531 |
| Dec 17, 2025 | 4.15 | 4.30 | 3.87 | 4.02 | 1.40 | -3.13% | 86,238 |
| Dec 16, 2025 | 4.60 | 5.10 | 4.15 | 4.15 | 1.45 | -3.26% | 240,338 |
| Dec 15, 2025 | 4.45 | 4.75 | 4.07 | 4.29 | 1.50 | -3.60% | 177,476 |
| Dec 12, 2025 | 4.85 | 4.99 | 4.30 | 4.45 | 1.55 | -8.25% | 207,271 |
| Dec 11, 2025 | 5.50 | 5.50 | 4.60 | 4.85 | 1.69 | -17.24% | 336,565 |
| Dec 10, 2025 | 5.68 | 5.86 | 5.46 | 5.86 | 2.04 | 4.27% | 25,890 |
| Dec 9, 2025 | 5.50 | 5.68 | 5.50 | 5.62 | 1.96 | 1.44% | 42,665 |
| Dec 8, 2025 | 5.20 | 5.68 | 5.00 | 5.54 | 1.93 | 4.92% | 51,198 |
| Dec 5, 2025 | 5.20 | 5.42 | 5.14 | 5.28 | 1.84 | 1.54% | 42,901 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.92 | 5.20 | 1.81 | -2.26% | 54,759 |
| Dec 3, 2025 | 4.81 | 5.50 | 4.81 | 5.32 | 1.85 | 10.60% | 116,547 |
| Dec 2, 2025 | 4.73 | 5.14 | 4.73 | 4.81 | 1.68 | 3.44% | 38,145 |
| Dec 1, 2025 | 4.70 | 4.76 | 4.64 | 4.65 | 1.62 | -4.52% | 33,769 |
| Nov 28, 2025 | 4.47 | 4.87 | 4.40 | 4.87 | 1.70 | 2.53% | 34,837 |
| Nov 27, 2025 | 4.75 | 4.98 | 4.75 | 4.75 | 1.66 | -3.46% | 6,348 |
| Nov 26, 2025 | 5.26 | 5.26 | 4.92 | 4.92 | 1.72 | -3.53% | 30,581 |
| Nov 25, 2025 | 4.85 | 5.26 | 4.85 | 5.10 | 1.78 | 3.03% | 57,932 |
| Nov 24, 2025 | 5.50 | 5.50 | 4.66 | 4.95 | 1.73 | 4.21% | 47,463 |
| Nov 21, 2025 | 4.70 | 4.76 | 4.53 | 4.75 | 1.66 | 3.26% | 50,200 |
| Nov 20, 2025 | 4.61 | 4.62 | 4.50 | 4.60 | 1.60 | 1.77% | 43,613 |
| Nov 19, 2025 | 4.54 | 4.63 | 4.50 | 4.52 | 1.58 | -3.42% | 108,866 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.52 | 4.68 | 1.63 | -2.50% | 93,358 |