Lifecare ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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