Lifecare ASA (OSL:LIFE)
Norway
· Delayed Price · Currency is NOK 0.400
+0.001 (0.25%)
Apr 28, 2026, 4:25 PM CET
Lifecare ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,078,842 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -1.98% | 4,829,452 |
| Mar 16, 2026 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -1.70% | 7,672,429 |
| Mar 13, 2026 | 0.58 | 0.63 | 0.41 | 0.41 | 0.41 | -31.50% | 36,281,830 |
| Mar 12, 2026 | 0.36 | 0.72 | 0.36 | 0.60 | 0.60 | 67.60% | 61,046,150 |
| Mar 11, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -1.65% | 2,646,584 |
| Mar 10, 2026 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | -10.12% | 8,107,013 |
| Mar 9, 2026 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 5.47% | 2,471,128 |
| Mar 6, 2026 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | -0.26% | 3,129,018 |
| Mar 5, 2026 | 0.39 | 0.43 | 0.37 | 0.39 | 0.39 | 4.05% | 3,685,887 |
| Mar 4, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -0.80% | 3,871,534 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.35 | 0.37 | 0.37 | -14.84% | 10,109,410 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | -10.25% | 7,055,067 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | 0.21% | 4,184,150 |
| Feb 26, 2026 | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | 7.74% | 10,948,200 |
| Feb 25, 2026 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -3.21% | 3,575,207 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.46 | 0.47 | 0.47 | -11.55% | 6,636,146 |
| Feb 23, 2026 | 0.44 | 0.55 | 0.42 | 0.53 | 0.53 | 29.73% | 20,598,910 |
| Feb 20, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -6.00% | 4,784,120 |
| Feb 19, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | 3.59% | 2,074,434 |
| Feb 18, 2026 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -7.52% | 3,310,503 |
| Feb 17, 2026 | 0.50 | 0.50 | 0.43 | 0.45 | 0.45 | 6.86% | 12,545,350 |
| Feb 16, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 5.22% | 3,112,205 |
| Feb 13, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -5.19% | 1,549,313 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.40 | 0.42 | 0.42 | 0.95% | 1,386,578 |
| Feb 11, 2026 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -3.00% | 1,783,586 |
| Feb 10, 2026 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | 5.10% | 3,575,431 |
| Feb 9, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -4.19% | 1,688,377 |
| Feb 6, 2026 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 1.42% | 2,013,276 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.85% | 2,244,165 |
| Feb 4, 2026 | 0.45 | 0.47 | 0.40 | 0.44 | 0.44 | -3.08% | 4,285,186 |
| Feb 3, 2026 | 0.48 | 0.48 | 0.44 | 0.46 | 0.46 | -4.61% | 2,187,821 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -2.45% | 1,636,099 |
| Jan 30, 2026 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -5.96% | 3,467,382 |
| Jan 29, 2026 | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | -17.46% | 10,176,390 |
| Jan 28, 2026 | 0.65 | 0.70 | 0.63 | 0.63 | 0.63 | -3.67% | 241,783 |
| Jan 27, 2026 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -3.82% | 276,882 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | -1.45% | 119,806 |
| Jan 23, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | 2.99% | 354,492 |
| Jan 22, 2026 | 0.65 | 0.71 | 0.65 | 0.67 | 0.67 | 0.30% | 228,301 |
| Jan 21, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -7.22% | 274,815 |
| Jan 20, 2026 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | -1.10% | 558,997 |
| Jan 19, 2026 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -1.62% | 141,376 |
| Jan 16, 2026 | 0.75 | 0.77 | 0.70 | 0.74 | 0.74 | - | 470,508 |
| Jan 15, 2026 | 0.75 | 0.80 | 0.70 | 0.74 | 0.74 | -9.76% | 606,797 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.77 | 0.82 | 0.82 | -5.75% | 599,958 |
| Jan 13, 2026 | 0.79 | 1.09 | 0.79 | 0.87 | 0.87 | 16.00% | 2,410,066 |
| Jan 12, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 1.63% | 432,357 |
| Jan 9, 2026 | 0.72 | 0.78 | 0.68 | 0.74 | 0.74 | -4.65% | 867,336 |
| Jan 8, 2026 | 1.05 | 1.05 | 0.75 | 0.77 | 0.77 | -14.95% | 1,680,852 |
| Jan 7, 2026 | 1.04 | 1.04 | 0.80 | 0.91 | 0.91 | -12.50% | 1,362,482 |
| Jan 6, 2026 | 1.19 | 1.32 | 1.01 | 1.04 | 1.04 | 4.00% | 1,872,992 |
| Jan 5, 2026 | 1.00 | 1.55 | 0.92 | 1.00 | 1.00 | -42.69% | 2,482,716 |
| Jan 2, 2026 | 1.56 | 2.00 | 1.56 | 1.75 | 0.61 | -46.47% | 1,124,657 |
| Dec 30, 2025 | 3.65 | 3.85 | 3.18 | 3.26 | 1.14 | -9.44% | 532,458 |
| Dec 29, 2025 | 4.20 | 4.20 | 3.60 | 3.60 | 1.26 | -13.46% | 371,722 |
| Dec 23, 2025 | 3.81 | 4.43 | 3.75 | 4.16 | 1.45 | 7.49% | 72,201 |
| Dec 22, 2025 | 4.09 | 4.10 | 3.80 | 3.87 | 1.35 | -5.15% | 146,596 |
| Dec 19, 2025 | 4.09 | 4.09 | 3.95 | 4.08 | 1.42 | 0.49% | 73,824 |
| Dec 18, 2025 | 4.02 | 4.10 | 3.95 | 4.06 | 1.42 | 1.00% | 59,531 |
| Dec 17, 2025 | 4.15 | 4.30 | 3.87 | 4.02 | 1.40 | -3.13% | 86,238 |
| Dec 16, 2025 | 4.60 | 5.10 | 4.15 | 4.15 | 1.45 | -3.26% | 240,338 |
| Dec 15, 2025 | 4.45 | 4.75 | 4.07 | 4.29 | 1.50 | -3.60% | 177,476 |
| Dec 12, 2025 | 4.85 | 4.99 | 4.30 | 4.45 | 1.55 | -8.25% | 207,271 |
| Dec 11, 2025 | 5.50 | 5.50 | 4.60 | 4.85 | 1.69 | -17.24% | 336,565 |
| Dec 10, 2025 | 5.68 | 5.86 | 5.46 | 5.86 | 2.04 | 4.27% | 25,890 |
| Dec 9, 2025 | 5.50 | 5.68 | 5.50 | 5.62 | 1.96 | 1.44% | 42,665 |
| Dec 8, 2025 | 5.20 | 5.68 | 5.00 | 5.54 | 1.93 | 4.92% | 51,198 |
| Dec 5, 2025 | 5.20 | 5.42 | 5.14 | 5.28 | 1.84 | 1.54% | 42,901 |
| Dec 4, 2025 | 5.30 | 5.30 | 4.92 | 5.20 | 1.81 | -2.26% | 54,759 |
| Dec 3, 2025 | 4.81 | 5.50 | 4.81 | 5.32 | 1.85 | 10.60% | 116,547 |
| Dec 2, 2025 | 4.73 | 5.14 | 4.73 | 4.81 | 1.68 | 3.44% | 38,145 |
| Dec 1, 2025 | 4.70 | 4.76 | 4.64 | 4.65 | 1.62 | -4.52% | 33,769 |
| Nov 28, 2025 | 4.47 | 4.87 | 4.40 | 4.87 | 1.70 | 2.53% | 34,837 |