Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.44	0.55	0.42	0.49	-	20.39%	17,930,437
Feb 20, 2026	0.44	0.44	0.40	0.41	0.41	-6.00%	4,784,120
Feb 19, 2026	0.45	0.46	0.43	0.43	0.43	3.59%	2,074,434
Feb 18, 2026	0.47	0.47	0.42	0.42	0.42	-7.52%	3,310,503
Feb 17, 2026	0.50	0.50	0.43	0.45	0.45	6.86%	12,545,350
Feb 16, 2026	0.42	0.43	0.41	0.42	0.42	5.22%	3,112,205
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-5.19%	1,549,313
Feb 12, 2026	0.45	0.45	0.40	0.42	0.42	0.95%	1,386,578
Feb 11, 2026	0.42	0.45	0.42	0.42	0.42	-3.00%	1,783,586
Feb 10, 2026	0.44	0.44	0.40	0.43	0.43	5.10%	3,575,431
Feb 9, 2026	0.44	0.44	0.40	0.41	0.41	-4.19%	1,688,377
Feb 6, 2026	0.43	0.44	0.41	0.43	0.43	1.42%	2,013,276
Feb 5, 2026	0.44	0.44	0.41	0.42	0.42	-3.85%	2,244,165
Feb 4, 2026	0.45	0.47	0.40	0.44	0.44	-3.08%	4,285,186
Feb 3, 2026	0.48	0.48	0.44	0.46	0.46	-4.61%	2,187,821
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