Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.40	0.41	0.39	0.40	0.40	2.44%	1,455,123
Apr 30, 2026	0.39	0.39	0.38	0.39	0.39	-0.76%	2,020,803
Apr 29, 2026	0.41	0.41	0.39	0.39	0.39	-1.75%	1,430,259
Apr 28, 2026	0.41	0.41	0.39	0.40	0.40	0.25%	1,233,840
Apr 27, 2026	0.41	0.41	0.39	0.40	0.40	2.31%	1,856,918
Apr 24, 2026	0.42	0.42	0.39	0.39	0.39	-4.76%	2,207,442
Apr 23, 2026	0.42	0.42	0.40	0.41	0.41	1.87%	1,416,706
Apr 22, 2026	0.42	0.42	0.40	0.40	0.40	-1.83%	2,097,809
Apr 21, 2026	0.40	0.42	0.40	0.41	0.41	-0.12%	2,935,893
Apr 20, 2026	0.43	0.43	0.39	0.41	0.41	-2.38%	5,664,482
Apr 17, 2026	0.41	0.45	0.40	0.42	0.42	-0.24%	2,127,667
Apr 16, 2026	0.41	0.47	0.40	0.42	0.42	2.81%	13,312,260
Apr 15, 2026	0.43	0.43	0.40	0.41	0.41	-0.12%	2,136,004
Apr 14, 2026	0.44	0.44	0.40	0.41	0.41	-4.21%	7,306,471
Apr 13, 2026	0.42	0.43	0.41	0.43	0.43	3.63%	3,092,017
Apr 10, 2026	0.41	0.44	0.41	0.41	0.41	-0.36%	5,776,917
Apr 9, 2026	0.42	0.42	0.39	0.41	0.41	-2.47%	6,055,204
Apr 8, 2026	0.42	0.43	0.40	0.43	0.43	0.47%	5,291,736
Apr 7, 2026	0.47	0.47	0.41	0.42	0.42	-5.16%	10,287,150
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%	13,078,840