Lifecare ASA (OSL:LIFE)
Norway flag Norway · Delayed Price · Currency is NOK
5.34
-0.26 (-4.64%)
Oct 24, 2025, 4:25 PM CET

Lifecare ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.905.905.425.605.602.94%136,027
Oct 22, 20256.906.904.885.445.44-25.48%636,183
Oct 21, 20257.207.487.127.307.30-21,204
Oct 20, 20257.807.807.067.307.30-5.93%52,444
Oct 17, 20257.047.807.047.767.76-3.00%15,823
Oct 16, 20257.008.007.008.008.000.25%19,725
Oct 15, 20258.008.007.327.987.985.00%15,113
Oct 14, 20258.028.027.367.607.60-2.31%35,826
Oct 13, 20257.707.847.207.787.78-1.52%33,475
Oct 10, 20258.028.027.527.907.901.28%48,621
Oct 9, 20256.867.986.867.807.806.85%65,470
Oct 8, 20257.947.946.927.307.30-41,142
Oct 7, 20256.687.666.667.307.306.10%107,330
Oct 6, 20256.627.306.626.886.88-0.29%59,126
Oct 3, 20256.627.566.626.906.90-1.43%155,851
Oct 2, 20257.487.486.367.007.00-3.31%186,438
Oct 1, 20258.408.406.847.247.24-15.62%324,139
Sep 30, 20258.908.928.408.588.58-4.24%62,883
Sep 29, 20259.109.108.148.968.96-1.97%254,885
Sep 26, 202510.5010.509.149.149.14-12.12%183,313
Sep 25, 202510.9510.9510.0010.4010.40-0.95%50,612
Sep 24, 202510.4511.2510.0010.5010.502.94%111,422
Sep 23, 20259.9810.259.8210.2010.200.99%20,168
Sep 22, 202510.3510.359.8010.1010.103.70%18,037
Sep 19, 202510.4010.409.709.749.74-1.42%47,980
Sep 18, 20259.8810.109.629.889.880.61%25,057
Sep 17, 202510.9011.009.829.829.82-5.58%151,462
Sep 16, 20259.1611.058.7810.4010.4015.30%523,742
Sep 15, 20259.249.248.829.029.022.50%46,076
Sep 12, 20259.209.308.808.808.80-6.18%74,181
Sep 11, 20259.009.408.789.389.385.63%53,481
Sep 10, 20259.069.068.768.888.88-1.99%45,226
Sep 9, 20259.109.348.809.069.06-2.58%69,272
Sep 8, 20259.269.549.109.309.30-2.52%68,613
Sep 5, 20259.709.709.029.549.54-1.65%68,763
Sep 4, 20259.669.909.629.709.70-2.02%53,981
Sep 3, 202510.0510.059.609.909.900.41%56,417
Sep 2, 202510.4010.409.629.869.86-3.80%121,996
Sep 1, 20259.8610.609.8010.2510.251.49%138,359
Aug 29, 202510.6010.759.8410.1010.10-5.16%208,827
Aug 28, 202512.2012.2010.5010.6510.65-10.13%343,344
Aug 27, 202512.7014.7010.2511.8511.8528.52%2,186,183
Aug 26, 20258.909.588.809.229.222.44%147,357
Aug 25, 20258.009.788.009.009.002.27%378,537
Aug 22, 20259.109.968.708.808.80-12.00%689,745
Aug 21, 202511.4511.459.8810.0010.00-13.42%603,450
Aug 20, 202513.5013.5010.9511.5511.55-20.34%1,161,692
Aug 19, 202515.2515.9014.5014.5014.50-5.84%380,712
Aug 18, 202515.5017.0514.2015.4015.40-0.65%1,038,665
Aug 15, 202517.7017.7015.2015.5015.50-12.43%1,153,154