Lifecare ASA (OSL:LIFE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.90 | 5.90 | 5.42 | 5.60 | 5.60 | 2.94% | 136,027 |
| Oct 22, 2025 | 6.90 | 6.90 | 4.88 | 5.44 | 5.44 | -25.48% | 636,183 |
| Oct 21, 2025 | 7.20 | 7.48 | 7.12 | 7.30 | 7.30 | - | 21,204 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.06 | 7.30 | 7.30 | -5.93% | 52,444 |
| Oct 17, 2025 | 7.04 | 7.80 | 7.04 | 7.76 | 7.76 | -3.00% | 15,823 |
| Oct 16, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 0.25% | 19,725 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.32 | 7.98 | 7.98 | 5.00% | 15,113 |
| Oct 14, 2025 | 8.02 | 8.02 | 7.36 | 7.60 | 7.60 | -2.31% | 35,826 |
| Oct 13, 2025 | 7.70 | 7.84 | 7.20 | 7.78 | 7.78 | -1.52% | 33,475 |
| Oct 10, 2025 | 8.02 | 8.02 | 7.52 | 7.90 | 7.90 | 1.28% | 48,621 |
| Oct 9, 2025 | 6.86 | 7.98 | 6.86 | 7.80 | 7.80 | 6.85% | 65,470 |
| Oct 8, 2025 | 7.94 | 7.94 | 6.92 | 7.30 | 7.30 | - | 41,142 |
| Oct 7, 2025 | 6.68 | 7.66 | 6.66 | 7.30 | 7.30 | 6.10% | 107,330 |
| Oct 6, 2025 | 6.62 | 7.30 | 6.62 | 6.88 | 6.88 | -0.29% | 59,126 |
| Oct 3, 2025 | 6.62 | 7.56 | 6.62 | 6.90 | 6.90 | -1.43% | 155,851 |
| Oct 2, 2025 | 7.48 | 7.48 | 6.36 | 7.00 | 7.00 | -3.31% | 186,438 |
| Oct 1, 2025 | 8.40 | 8.40 | 6.84 | 7.24 | 7.24 | -15.62% | 324,139 |
| Sep 30, 2025 | 8.90 | 8.92 | 8.40 | 8.58 | 8.58 | -4.24% | 62,883 |
| Sep 29, 2025 | 9.10 | 9.10 | 8.14 | 8.96 | 8.96 | -1.97% | 254,885 |
| Sep 26, 2025 | 10.50 | 10.50 | 9.14 | 9.14 | 9.14 | -12.12% | 183,313 |
| Sep 25, 2025 | 10.95 | 10.95 | 10.00 | 10.40 | 10.40 | -0.95% | 50,612 |
| Sep 24, 2025 | 10.45 | 11.25 | 10.00 | 10.50 | 10.50 | 2.94% | 111,422 |
| Sep 23, 2025 | 9.98 | 10.25 | 9.82 | 10.20 | 10.20 | 0.99% | 20,168 |
| Sep 22, 2025 | 10.35 | 10.35 | 9.80 | 10.10 | 10.10 | 3.70% | 18,037 |
| Sep 19, 2025 | 10.40 | 10.40 | 9.70 | 9.74 | 9.74 | -1.42% | 47,980 |
| Sep 18, 2025 | 9.88 | 10.10 | 9.62 | 9.88 | 9.88 | 0.61% | 25,057 |
| Sep 17, 2025 | 10.90 | 11.00 | 9.82 | 9.82 | 9.82 | -5.58% | 151,462 |
| Sep 16, 2025 | 9.16 | 11.05 | 8.78 | 10.40 | 10.40 | 15.30% | 523,742 |
| Sep 15, 2025 | 9.24 | 9.24 | 8.82 | 9.02 | 9.02 | 2.50% | 46,076 |
| Sep 12, 2025 | 9.20 | 9.30 | 8.80 | 8.80 | 8.80 | -6.18% | 74,181 |
| Sep 11, 2025 | 9.00 | 9.40 | 8.78 | 9.38 | 9.38 | 5.63% | 53,481 |
| Sep 10, 2025 | 9.06 | 9.06 | 8.76 | 8.88 | 8.88 | -1.99% | 45,226 |
| Sep 9, 2025 | 9.10 | 9.34 | 8.80 | 9.06 | 9.06 | -2.58% | 69,272 |
| Sep 8, 2025 | 9.26 | 9.54 | 9.10 | 9.30 | 9.30 | -2.52% | 68,613 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.02 | 9.54 | 9.54 | -1.65% | 68,763 |
| Sep 4, 2025 | 9.66 | 9.90 | 9.62 | 9.70 | 9.70 | -2.02% | 53,981 |
| Sep 3, 2025 | 10.05 | 10.05 | 9.60 | 9.90 | 9.90 | 0.41% | 56,417 |
| Sep 2, 2025 | 10.40 | 10.40 | 9.62 | 9.86 | 9.86 | -3.80% | 121,996 |
| Sep 1, 2025 | 9.86 | 10.60 | 9.80 | 10.25 | 10.25 | 1.49% | 138,359 |
| Aug 29, 2025 | 10.60 | 10.75 | 9.84 | 10.10 | 10.10 | -5.16% | 208,827 |
| Aug 28, 2025 | 12.20 | 12.20 | 10.50 | 10.65 | 10.65 | -10.13% | 343,344 |
| Aug 27, 2025 | 12.70 | 14.70 | 10.25 | 11.85 | 11.85 | 28.52% | 2,186,183 |
| Aug 26, 2025 | 8.90 | 9.58 | 8.80 | 9.22 | 9.22 | 2.44% | 147,357 |
| Aug 25, 2025 | 8.00 | 9.78 | 8.00 | 9.00 | 9.00 | 2.27% | 378,537 |
| Aug 22, 2025 | 9.10 | 9.96 | 8.70 | 8.80 | 8.80 | -12.00% | 689,745 |
| Aug 21, 2025 | 11.45 | 11.45 | 9.88 | 10.00 | 10.00 | -13.42% | 603,450 |
| Aug 20, 2025 | 13.50 | 13.50 | 10.95 | 11.55 | 11.55 | -20.34% | 1,161,692 |
| Aug 19, 2025 | 15.25 | 15.90 | 14.50 | 14.50 | 14.50 | -5.84% | 380,712 |
| Aug 18, 2025 | 15.50 | 17.05 | 14.20 | 15.40 | 15.40 | -0.65% | 1,038,665 |
| Aug 15, 2025 | 17.70 | 17.70 | 15.20 | 15.50 | 15.50 | -12.43% | 1,153,154 |