Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.45	0.50	0.43	0.45	0.45	1.36%	14,048,390
Mar 31, 2026	0.45	0.46	0.42	0.44	0.44	0.46%	6,977,937
Mar 30, 2026	0.41	0.45	0.41	0.44	0.44	7.09%	8,984,586
Mar 27, 2026	0.37	0.44	0.36	0.41	0.41	12.36%	20,100,240
Mar 26, 2026	0.35	0.39	0.34	0.36	0.36	-6.43%	25,860,920
Mar 25, 2026	0.42	0.42	0.38	0.39	0.39	-0.26%	1,976,908
Mar 24, 2026	0.42	0.42	0.39	0.39	0.39	-5.34%	1,182,178
Mar 23, 2026	0.38	0.41	0.38	0.41	0.41	5.64%	2,448,317
Mar 20, 2026	0.41	0.42	0.39	0.39	0.39	-1.02%	2,317,014
Mar 19, 2026	0.43	0.43	0.39	0.39	0.39	-7.73%	3,107,348
Mar 18, 2026	0.40	0.49	0.38	0.43	0.43	7.83%	13,078,842
Mar 17, 2026	0.40	0.40	0.37	0.40	0.40	-1.98%	4,829,452
Mar 16, 2026	0.42	0.42	0.38	0.40	0.40	-1.70%	7,672,429
Mar 13, 2026	0.58	0.63	0.41	0.41	0.41	-31.50%	36,281,830
Mar 12, 2026	0.36	0.72	0.36	0.60	0.60	67.60%	61,046,150
Mar 11, 2026	0.37	0.37	0.34	0.36	0.36	-1.65%	2,646,584
Mar 10, 2026	0.36	0.38	0.35	0.36	0.36	-10.12%	8,107,013
Mar 9, 2026	0.39	0.41	0.37	0.41	0.41	5.47%	2,471,128
Mar 6, 2026	0.39	0.41	0.38	0.38	0.38	-0.26%	3,129,018
Mar 5, 2026	0.39	0.43	0.37	0.39	0.39	4.05%	3,685,887
Mar 4, 2026	0.38	0.40	0.35	0.37	0.37	-0.80%	3,871,534
Mar 3, 2026	0.44	0.44	0.35	0.37	0.37	-14.84%	10,109,410
Mar 2, 2026	0.48	0.48	0.42	0.44	0.44	-10.25%	7,055,067
Feb 27, 2026	0.50	0.50	0.46	0.49	0.49	0.21%	4,184,150
Feb 26, 2026	0.51	0.53	0.48	0.49	0.49	7.74%	10,948,200
Feb 25, 2026	0.48	0.49	0.45	0.45	0.45	-3.21%	3,575,207
Feb 24, 2026	0.53	0.53	0.46	0.47	0.47	-11.55%	6,636,146
Feb 23, 2026	0.44	0.55	0.42	0.53	0.53	29.73%	20,598,910
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