Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.43	0.48	0.42	0.45	0.45	6.08%	7,346,984
Oct 12, 2026	0.41	0.43	0.39	0.42	0.42	2.57%	3,711,867
Oct 9, 2026	0.39	0.41	0.39	0.41	0.41	0.62%	6,426,313
Oct 8, 2026	0.44	0.44	0.40	0.41	0.41	-5.36%	7,440,809
Oct 7, 2026	0.44	0.49	0.43	0.43	0.43	-0.12%	12,521,389
Oct 6, 2026	0.47	0.47	0.42	0.43	0.43	-6.72%	15,410,774
Oct 5, 2026	0.55	0.56	0.46	0.46	0.46	-4.16%	16,454,644
Oct 2, 2026	0.48	0.54	0.45	0.48	0.48	4.57%	39,956,182
Oct 1, 2026	0.57	0.64	0.44	0.46	0.46	-19.30%	71,625,170
Sep 30, 2026	0.58	0.84	0.54	0.57	0.57	3.26%	157,229,545
Sep 29, 2026	0.33	0.55	0.33	0.55	0.55	88.72%	114,287,421
Sep 28, 2026	0.30	0.30	0.29	0.29	0.29	-2.34%	1,750,358
Sep 25, 2026	0.30	0.30	0.29	0.30	0.30	1.35%	2,504,486
Sep 24, 2026	0.31	0.31	0.29	0.30	0.30	-1.50%	788,204
Sep 23, 2026	0.30	0.32	0.29	0.30	0.30	-	1,985,936
Sep 22, 2026	0.31	0.31	0.29	0.30	0.30	-2.76%	1,813,353
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.59%	771,360
Sep 18, 2026	0.34	0.34	0.31	0.32	0.32	-4.48%	2,398,504
Sep 17, 2026	0.29	0.35	0.28	0.34	0.34	16.52%	6,798,341
Sep 16, 2026	0.29	0.29	0.28	0.29	0.29	-0.17%	1,082,342
Sep 15, 2026	0.29	0.29	0.28	0.29	0.29	1.59%	751,397
Sep 14, 2026	0.29	0.29	0.28	0.28	0.28	0.18%	593,536
Sep 11, 2026	0.28	0.29	0.28	0.28	0.28	0.53%	1,323,158
Sep 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.23%	1,049,070
Sep 9, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	346,900
Sep 8, 2026	0.29	0.29	0.28	0.29	0.29	3.02%	1,241,485
Sep 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.40%	893,517
Sep 4, 2026	0.29	0.29	0.28	0.29	0.29	-1.04%	518,885
Sep 3, 2026	0.29	0.29	0.29	0.29	0.29	-0.52%	668,744
Sep 2, 2026	0.28	0.29	0.28	0.29	0.29	0.87%	629,465
Sep 1, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	1,569,545
Aug 31, 2026	0.29	0.29	0.28	0.29	0.29	0.52%	1,662,487
Aug 28, 2026	0.29	0.29	0.28	0.29	0.29	-0.69%	2,094,013
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	1.05%	1,041,438
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-2.71%	1,735,595
Aug 25, 2026	0.30	0.30	0.29	0.30	0.30	-1.17%	1,198,719
Aug 24, 2026	0.31	0.31	0.28	0.30	0.30	2.23%	1,615,152
Aug 21, 2026	0.30	0.31	0.29	0.29	0.29	1.39%	1,786,549
Aug 20, 2026	0.32	0.32	0.29	0.29	0.29	-5.57%	2,173,636
Aug 19, 2026	0.33	0.36	0.29	0.31	0.31	-3.79%	15,495,546
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	0.63%	1,325,809
Aug 17, 2026	0.32	0.32	0.31	0.32	0.32	-0.94%	768,124
Aug 14, 2026	0.32	0.33	0.32	0.32	0.32	-0.63%	876,442
Aug 13, 2026	0.32	0.33	0.32	0.32	0.32	0.31%	1,663,237
Aug 12, 2026	0.33	0.33	0.32	0.32	0.32	-1.09%	1,801,074
Aug 11, 2026	0.33	0.33	0.31	0.32	0.32	3.04%	2,328,474
Aug 10, 2026	0.31	0.33	0.31	0.31	0.31	-2.19%	1,204,847
Aug 7, 2026	0.32	0.33	0.31	0.32	0.32	1.27%	1,114,887
Aug 6, 2026	0.33	0.33	0.31	0.32	0.32	-3.66%	2,541,660
Aug 5, 2026	0.32	0.34	0.31	0.33	0.33	-0.46%	3,306,590