Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.33	0.34	0.32	0.33	0.33	-0.30%	1,915,422
Aug 3, 2026	0.32	0.35	0.32	0.33	0.33	-0.45%	2,697,938
Jul 31, 2026	0.36	0.36	0.32	0.33	0.33	-5.01%	3,524,911
Jul 30, 2026	0.34	0.38	0.32	0.35	0.35	4.33%	8,176,408
Jul 29, 2026	0.32	0.34	0.30	0.34	0.34	9.84%	4,802,657
Jul 28, 2026	0.30	0.34	0.30	0.31	0.31	4.10%	3,031,902
Jul 27, 2026	0.30	0.30	0.29	0.29	0.29	-0.34%	227,183
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.01%	752,980
Jul 23, 2026	0.29	0.30	0.29	0.30	0.30	-0.50%	337,042
Jul 22, 2026	0.30	0.30	0.29	0.30	0.30	4.37%	474,546
Jul 21, 2026	0.30	0.30	0.28	0.29	0.29	-4.67%	584,682
Jul 20, 2026	0.30	0.30	0.29	0.30	0.30	5.26%	1,094,805
Jul 17, 2026	0.30	0.30	0.28	0.29	0.29	-3.55%	793,744
Jul 16, 2026	0.30	0.30	0.29	0.30	0.30	-0.17%	525,265
Jul 15, 2026	0.28	0.30	0.28	0.30	0.30	5.71%	1,402,079
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