Lifecare ASA (OSL:LIFE)
Norway
· Delayed Price · Currency is NOK 5.28
+0.08 (1.54%)
At close: Dec 5, 2025
Lifecare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.20 | 5.42 | 5.14 | 5.28 | 5.28 | 1.54% | 42,901 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.92 | 5.20 | 5.20 | -2.26% | 54,759 |
| Dec 3, 2025 | 4.81 | 5.50 | 4.81 | 5.32 | 5.32 | 10.60% | 116,547 |
| Dec 2, 2025 | 4.73 | 5.14 | 4.73 | 4.81 | 4.81 | 3.44% | 38,145 |
| Dec 1, 2025 | 4.70 | 4.76 | 4.64 | 4.65 | 4.65 | -4.52% | 33,769 |
| Nov 28, 2025 | 4.47 | 4.87 | 4.40 | 4.87 | 4.87 | 2.53% | 34,837 |
| Nov 27, 2025 | 4.75 | 4.98 | 4.75 | 4.75 | 4.75 | -3.46% | 6,348 |
| Nov 26, 2025 | 5.26 | 5.26 | 4.92 | 4.92 | 4.92 | -3.53% | 30,581 |
| Nov 25, 2025 | 4.85 | 5.26 | 4.85 | 5.10 | 5.10 | 3.03% | 57,932 |
| Nov 24, 2025 | 5.50 | 5.50 | 4.66 | 4.95 | 4.95 | 4.21% | 47,463 |
| Nov 21, 2025 | 4.70 | 4.76 | 4.53 | 4.75 | 4.75 | 3.26% | 50,200 |
| Nov 20, 2025 | 4.61 | 4.62 | 4.50 | 4.60 | 4.60 | 1.77% | 43,613 |
| Nov 19, 2025 | 4.54 | 4.63 | 4.50 | 4.52 | 4.52 | -3.42% | 108,866 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.52 | 4.68 | 4.68 | -2.50% | 93,358 |
| Nov 17, 2025 | 4.81 | 4.82 | 4.71 | 4.80 | 4.80 | -0.21% | 22,495 |
| Nov 14, 2025 | 4.80 | 4.92 | 4.62 | 4.81 | 4.81 | 0.21% | 62,645 |
| Nov 13, 2025 | 4.99 | 4.99 | 4.60 | 4.80 | 4.80 | 1.91% | 59,168 |
| Nov 12, 2025 | 5.98 | 5.98 | 4.40 | 4.71 | 4.71 | -9.42% | 315,039 |
| Nov 11, 2025 | 4.87 | 6.10 | 4.80 | 5.20 | 5.20 | 5.91% | 189,456 |
| Nov 10, 2025 | 5.00 | 5.02 | 4.82 | 4.91 | 4.91 | -2.19% | 63,790 |
| Nov 7, 2025 | 5.10 | 5.12 | 5.00 | 5.02 | 5.02 | -2.71% | 36,569 |
| Nov 6, 2025 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | -3.01% | 49,192 |
| Nov 5, 2025 | 5.42 | 5.42 | 5.02 | 5.32 | 5.32 | 3.10% | 57,989 |
| Nov 4, 2025 | 5.10 | 5.36 | 5.00 | 5.16 | 5.16 | -1.15% | 81,221 |
| Nov 3, 2025 | 5.52 | 5.52 | 5.22 | 5.22 | 5.22 | -1.14% | 45,932 |
| Oct 31, 2025 | 5.22 | 5.50 | 5.20 | 5.28 | 5.28 | -5.04% | 24,413 |
| Oct 30, 2025 | 5.10 | 5.60 | 5.10 | 5.56 | 5.56 | 0.36% | 122,881 |
| Oct 29, 2025 | 5.10 | 5.76 | 5.10 | 5.54 | 5.54 | 0.36% | 36,070 |
| Oct 28, 2025 | 5.20 | 7.40 | 5.20 | 5.52 | 5.52 | 6.15% | 609,756 |
| Oct 27, 2025 | 5.50 | 5.50 | 4.90 | 5.20 | 5.20 | -2.62% | 204,860 |
| Oct 24, 2025 | 5.70 | 5.84 | 5.14 | 5.34 | 5.34 | -4.64% | 119,925 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.42 | 5.60 | 5.60 | 2.94% | 136,027 |
| Oct 22, 2025 | 6.90 | 6.90 | 4.88 | 5.44 | 5.44 | -25.48% | 636,183 |
| Oct 21, 2025 | 7.20 | 7.48 | 7.12 | 7.30 | 7.30 | - | 21,204 |
| Oct 20, 2025 | 7.80 | 7.80 | 7.06 | 7.30 | 7.30 | -5.93% | 52,444 |
| Oct 17, 2025 | 7.04 | 7.80 | 7.04 | 7.76 | 7.76 | -3.00% | 15,823 |
| Oct 16, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 0.25% | 19,725 |
| Oct 15, 2025 | 8.00 | 8.00 | 7.32 | 7.98 | 7.98 | 5.00% | 15,113 |
| Oct 14, 2025 | 8.02 | 8.02 | 7.36 | 7.60 | 7.60 | -2.31% | 35,826 |
| Oct 13, 2025 | 7.70 | 7.84 | 7.20 | 7.78 | 7.78 | -1.52% | 33,475 |
| Oct 10, 2025 | 8.02 | 8.02 | 7.52 | 7.90 | 7.90 | 1.28% | 48,621 |
| Oct 9, 2025 | 6.86 | 7.98 | 6.86 | 7.80 | 7.80 | 6.85% | 65,470 |
| Oct 8, 2025 | 7.94 | 7.94 | 6.92 | 7.30 | 7.30 | - | 41,142 |
| Oct 7, 2025 | 6.68 | 7.66 | 6.66 | 7.30 | 7.30 | 6.10% | 107,330 |
| Oct 6, 2025 | 6.62 | 7.30 | 6.62 | 6.88 | 6.88 | -0.29% | 59,126 |
| Oct 3, 2025 | 6.62 | 7.56 | 6.62 | 6.90 | 6.90 | -1.43% | 155,851 |
| Oct 2, 2025 | 7.48 | 7.48 | 6.36 | 7.00 | 7.00 | -3.31% | 186,438 |
| Oct 1, 2025 | 8.40 | 8.40 | 6.84 | 7.24 | 7.24 | -15.62% | 324,139 |
| Sep 30, 2025 | 8.90 | 8.92 | 8.40 | 8.58 | 8.58 | -4.24% | 62,883 |
| Sep 29, 2025 | 9.10 | 9.10 | 8.14 | 8.96 | 8.96 | -1.97% | 254,885 |
| Sep 26, 2025 | 10.50 | 10.50 | 9.14 | 9.14 | 9.14 | -12.12% | 183,313 |
| Sep 25, 2025 | 10.95 | 10.95 | 10.00 | 10.40 | 10.40 | -0.95% | 50,612 |
| Sep 24, 2025 | 10.45 | 11.25 | 10.00 | 10.50 | 10.50 | 2.94% | 111,422 |
| Sep 23, 2025 | 9.98 | 10.25 | 9.82 | 10.20 | 10.20 | 0.99% | 20,168 |
| Sep 22, 2025 | 10.35 | 10.35 | 9.80 | 10.10 | 10.10 | 3.70% | 18,037 |
| Sep 19, 2025 | 10.40 | 10.40 | 9.70 | 9.74 | 9.74 | -1.42% | 47,980 |
| Sep 18, 2025 | 9.88 | 10.10 | 9.62 | 9.88 | 9.88 | 0.61% | 25,057 |
| Sep 17, 2025 | 10.90 | 11.00 | 9.82 | 9.82 | 9.82 | -5.58% | 151,462 |
| Sep 16, 2025 | 9.16 | 11.05 | 8.78 | 10.40 | 10.40 | 15.30% | 523,742 |
| Sep 15, 2025 | 9.24 | 9.24 | 8.82 | 9.02 | 9.02 | 2.50% | 46,076 |
| Sep 12, 2025 | 9.20 | 9.30 | 8.80 | 8.80 | 8.80 | -6.18% | 74,181 |
| Sep 11, 2025 | 9.00 | 9.40 | 8.78 | 9.38 | 9.38 | 5.63% | 53,481 |
| Sep 10, 2025 | 9.06 | 9.06 | 8.76 | 8.88 | 8.88 | -1.99% | 45,226 |
| Sep 9, 2025 | 9.10 | 9.34 | 8.80 | 9.06 | 9.06 | -2.58% | 69,272 |
| Sep 8, 2025 | 9.26 | 9.54 | 9.10 | 9.30 | 9.30 | -2.52% | 68,613 |
| Sep 5, 2025 | 9.70 | 9.70 | 9.02 | 9.54 | 9.54 | -1.65% | 68,763 |
| Sep 4, 2025 | 9.66 | 9.90 | 9.62 | 9.70 | 9.70 | -2.02% | 53,981 |
| Sep 3, 2025 | 10.05 | 10.05 | 9.60 | 9.90 | 9.90 | 0.41% | 56,417 |
| Sep 2, 2025 | 10.40 | 10.40 | 9.62 | 9.86 | 9.86 | -3.80% | 121,996 |
| Sep 1, 2025 | 9.86 | 10.60 | 9.80 | 10.25 | 10.25 | 1.49% | 138,359 |
| Aug 29, 2025 | 10.60 | 10.75 | 9.84 | 10.10 | 10.10 | -5.16% | 208,827 |
| Aug 28, 2025 | 12.20 | 12.20 | 10.50 | 10.65 | 10.65 | -10.13% | 343,344 |
| Aug 27, 2025 | 12.70 | 14.70 | 10.25 | 11.85 | 11.85 | 28.52% | 2,186,183 |
| Aug 26, 2025 | 8.90 | 9.58 | 8.80 | 9.22 | 9.22 | 2.44% | 147,357 |
| Aug 25, 2025 | 8.00 | 9.78 | 8.00 | 9.00 | 9.00 | 2.27% | 378,537 |
| Aug 22, 2025 | 9.10 | 9.96 | 8.70 | 8.80 | 8.80 | -12.00% | 689,745 |
| Aug 21, 2025 | 11.45 | 11.45 | 9.88 | 10.00 | 10.00 | -13.42% | 603,450 |
| Aug 20, 2025 | 13.50 | 13.50 | 10.95 | 11.55 | 11.55 | -20.34% | 1,161,692 |
| Aug 19, 2025 | 15.25 | 15.90 | 14.50 | 14.50 | 14.50 | -5.84% | 380,712 |
| Aug 18, 2025 | 15.50 | 17.05 | 14.20 | 15.40 | 15.40 | -0.65% | 1,038,665 |
| Aug 15, 2025 | 17.70 | 17.70 | 15.20 | 15.50 | 15.50 | -12.43% | 1,153,154 |
| Aug 14, 2025 | 20.00 | 23.50 | 16.40 | 17.70 | 17.70 | -9.92% | 2,752,722 |
| Aug 13, 2025 | 14.00 | 19.65 | 13.85 | 19.65 | 19.65 | 54.12% | 2,460,524 |
| Aug 12, 2025 | 10.95 | 13.20 | 10.60 | 12.75 | 12.75 | 20.28% | 889,193 |
| Aug 11, 2025 | 11.35 | 11.35 | 9.94 | 10.60 | 10.60 | -3.64% | 150,483 |
| Aug 8, 2025 | 11.00 | 11.75 | 9.96 | 11.00 | 11.00 | -1.79% | 485,681 |
| Aug 7, 2025 | 13.40 | 15.15 | 10.65 | 11.20 | 11.20 | -6.67% | 2,416,225 |
| Aug 6, 2025 | 6.42 | 12.15 | 6.40 | 12.00 | 12.00 | 103.39% | 2,402,303 |
| Aug 5, 2025 | 4.85 | 6.10 | 4.70 | 5.90 | 5.90 | 31.11% | 600,868 |
| Aug 4, 2025 | 4.65 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 15,104 |
| Aug 1, 2025 | 4.50 | 5.26 | 4.34 | 4.60 | 4.60 | 6.48% | 50,260 |
| Jul 31, 2025 | 4.40 | 4.44 | 4.30 | 4.32 | 4.32 | -1.82% | 13,220 |
| Jul 30, 2025 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 7,953 |
| Jul 29, 2025 | 4.48 | 4.50 | 4.30 | 4.50 | 4.50 | 2.04% | 62,130 |
| Jul 28, 2025 | 4.46 | 4.46 | 4.30 | 4.41 | 4.41 | 0.23% | 24,089 |
| Jul 25, 2025 | 4.41 | 4.41 | 4.22 | 4.40 | 4.40 | 0.69% | 17,535 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.10 | 4.37 | 4.37 | -2.02% | 127,314 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.15 | 4.46 | 4.46 | -3.04% | 66,488 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.04 | 4.60 | 4.60 | -6.12% | 124,633 |
| Jul 21, 2025 | 4.96 | 4.96 | 4.75 | 4.90 | 4.90 | -1.21% | 57,585 |