Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.28	0.30	0.28	0.30	-	5.71%	697,287
Jul 14, 2026	0.28	0.28	0.27	0.28	0.28	1.45%	750,314
Jul 13, 2026	0.28	0.28	0.27	0.28	0.28	-	1,350,625
Jul 10, 2026	0.28	0.29	0.27	0.28	0.28	-0.72%	1,153,297
Jul 9, 2026	0.30	0.30	0.28	0.28	0.28	-0.71%	198,924
Jul 8, 2026	0.29	0.29	0.27	0.28	0.28	-0.71%	1,558,428
Jul 7, 2026	0.29	0.29	0.28	0.28	0.28	-2.76%	750,717
Jul 6, 2026	0.30	0.30	0.29	0.29	0.29	1.40%	466,198
Jul 3, 2026	0.30	0.30	0.29	0.29	0.29	-1.38%	1,187,820
Jul 2, 2026	0.30	0.32	0.29	0.29	0.29	-0.51%	1,653,332
Jul 1, 2026	0.29	0.30	0.28	0.29	0.29	0.87%	2,901,547
Jun 30, 2026	0.29	0.30	0.28	0.29	0.29	-0.34%	2,284,848
Jun 29, 2026	0.30	0.30	0.28	0.29	0.29	-	2,586,398
Jun 26, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,577,743
Jun 25, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	2,685,797
Jun 24, 2026	0.30	0.31	0.29	0.31	0.31	2.01%	2,888,001
Jun 23, 2026	0.33	0.33	0.29	0.30	0.30	-4.32%	3,431,784
Jun 22, 2026	0.32	0.38	0.31	0.31	0.31	-1.42%	15,438,603
Jun 19, 2026	0.32	0.33	0.30	0.32	0.32	0.48%	1,837,252
Jun 18, 2026	0.34	0.34	0.32	0.32	0.32	-4.68%	1,688,113
Jun 17, 2026	0.34	0.34	0.32	0.33	0.33	0.46%	1,632,214
Jun 16, 2026	0.31	0.36	0.30	0.33	0.33	6.29%	7,401,845
Jun 15, 2026	0.30	0.31	0.28	0.31	0.31	6.90%	2,887,648
Jun 12, 2026	0.31	0.31	0.27	0.29	0.29	-3.33%	9,683,883
Jun 11, 2026	0.36	0.39	0.30	0.30	0.30	-9.09%	21,059,360
Jun 10, 2026	0.34	0.42	0.32	0.33	0.33	10.74%	37,858,436
Jun 9, 2026	0.32	0.32	0.30	0.30	0.30	-6.88%	1,079,841
Jun 8, 2026	0.28	0.33	0.28	0.32	0.32	8.47%	2,859,267
Jun 5, 2026	0.29	0.31	0.29	0.30	0.30	-1.34%	1,477,502
Jun 4, 2026	0.30	0.30	0.29	0.30	0.30	-0.33%	612,896
Jun 3, 2026	0.32	0.32	0.28	0.30	0.30	3.45%	3,401,556
Jun 2, 2026	0.29	0.33	0.27	0.29	0.29	-7.94%	4,593,747
Jun 1, 2026	0.30	0.33	0.27	0.32	0.32	-4.69%	6,222,875
May 29, 2026	0.34	0.34	0.32	0.33	0.33	0.15%	957,764
May 28, 2026	0.34	0.34	0.33	0.33	0.33	-0.60%	1,544,788
May 27, 2026	0.34	0.34	0.33	0.33	0.33	0.61%	2,425,018
May 26, 2026	0.38	0.38	0.33	0.33	0.33	-6.25%	4,275,213
May 22, 2026	0.35	0.36	0.35	0.35	0.35	-4.09%	1,052,494
May 21, 2026	0.37	0.37	0.36	0.37	0.37	-1.74%	1,125,052
May 20, 2026	0.36	0.38	0.35	0.37	0.37	0.95%	2,395,209
May 19, 2026	0.38	0.38	0.36	0.37	0.37	-0.94%	2,007,048
May 18, 2026	0.38	0.38	0.36	0.37	0.37	-0.66%	1,466,779
May 15, 2026	0.39	0.39	0.35	0.38	0.38	-5.76%	11,537,780
May 13, 2026	0.39	0.40	0.39	0.40	0.40	1.01%	2,631,476
May 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.13%	1,119,461
May 11, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	1,104,678
May 8, 2026	0.41	0.41	0.39	0.41	0.41	1.76%	3,032,485
May 7, 2026	0.42	0.42	0.40	0.40	0.40	-4.67%	1,875,081
May 6, 2026	0.40	0.44	0.40	0.42	0.42	4.11%	4,347,013
May 5, 2026	0.38	0.40	0.38	0.40	0.40	0.50%	1,867,382