Lifecare ASA LIFE
OSL · Norway · Health Technology
NOK 0.4600-0.11 (-19.30%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 0.57 | +3.26% | NOK 0.58 | NOK 0.84 | NOK 0.54 | 157.23M |
| 2026-09-29 | NOK 0.55 | +88.72% | NOK 0.33 | NOK 0.55 | NOK 0.33 | 114.29M |
| 2026-09-28 | NOK 0.29 | -2.34% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 1.75M |
| 2026-09-25 | NOK 0.30 | +1.35% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 2.50M |
| 2026-09-24 | NOK 0.30 | -1.50% | NOK 0.31 | NOK 0.31 | NOK 0.29 | 788.20K |
| 2026-09-23 | NOK 0.30 | 0.00% | NOK 0.30 | NOK 0.32 | NOK 0.29 | 1.99M |
| 2026-09-22 | NOK 0.30 | -2.76% | NOK 0.31 | NOK 0.31 | NOK 0.29 | 1.81M |
| 2026-09-21 | NOK 0.31 | -3.59% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 771.36K |
| 2026-09-18 | NOK 0.32 | -4.48% | NOK 0.34 | NOK 0.34 | NOK 0.31 | 2.40M |
| 2026-09-17 | NOK 0.34 | +16.52% | NOK 0.29 | NOK 0.34 | NOK 0.28 | 6.80M |
| 2026-09-16 | NOK 0.29 | -0.17% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.08M |
| 2026-09-15 | NOK 0.29 | +1.59% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 751.40K |
| 2026-09-14 | NOK 0.28 | +0.18% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 593.54K |
| 2026-09-11 | NOK 0.28 | +0.53% | NOK 0.28 | NOK 0.29 | NOK 0.28 | 1.32M |
| 2026-09-10 | NOK 0.28 | -1.23% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.05M |
| 2026-09-09 | NOK 0.28 | -1.72% | NOK 0.28 | NOK 0.29 | NOK 0.28 | 346.90K |
| 2026-09-08 | NOK 0.29 | +3.02% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.24M |
| 2026-09-07 | NOK 0.28 | -1.40% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 893.52K |
| 2026-09-04 | NOK 0.29 | -1.04% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 518.89K |
| 2026-09-03 | NOK 0.29 | -0.52% | NOK 0.29 | NOK 0.29 | NOK 0.29 | 668.74K |
| 2026-09-02 | NOK 0.29 | +0.87% | NOK 0.28 | NOK 0.29 | NOK 0.28 | 629.47K |
| 2026-09-01 | NOK 0.29 | -0.69% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.57M |
| 2026-08-31 | NOK 0.29 | +0.52% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.66M |
| 2026-08-28 | NOK 0.29 | -0.69% | NOK 0.28 | NOK 0.29 | NOK 0.28 | 2.09M |
| 2026-08-27 | NOK 0.29 | +1.05% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.04M |
| 2026-08-26 | NOK 0.29 | -2.71% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 1.74M |
| 2026-08-25 | NOK 0.29 | -1.17% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 1.20M |
| 2026-08-24 | NOK 0.30 | +2.23% | NOK 0.31 | NOK 0.31 | NOK 0.28 | 1.62M |
| 2026-08-21 | NOK 0.29 | +1.39% | NOK 0.30 | NOK 0.31 | NOK 0.28 | 1.79M |
| 2026-08-20 | NOK 0.29 | -5.57% | NOK 0.32 | NOK 0.32 | NOK 0.29 | 2.17M |
| 2026-08-19 | NOK 0.31 | -3.79% | NOK 0.33 | NOK 0.36 | NOK 0.29 | 15.50M |
| 2026-08-18 | NOK 0.32 | +0.63% | NOK 0.31 | NOK 0.32 | NOK 0.31 | 1.33M |
| 2026-08-17 | NOK 0.31 | -0.94% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 768.12K |
| 2026-08-14 | NOK 0.32 | -0.63% | NOK 0.31 | NOK 0.33 | NOK 0.31 | 876.44K |
| 2026-08-13 | NOK 0.32 | +0.31% | NOK 0.32 | NOK 0.33 | NOK 0.32 | 1.66M |
| 2026-08-12 | NOK 0.32 | -1.09% | NOK 0.32 | NOK 0.33 | NOK 0.32 | 1.80M |
| 2026-08-11 | NOK 0.32 | +3.04% | NOK 0.32 | NOK 0.32 | NOK 0.31 | 2.33M |
| 2026-08-10 | NOK 0.31 | -2.19% | NOK 0.31 | NOK 0.33 | NOK 0.31 | 1.20M |
| 2026-08-07 | NOK 0.32 | +1.27% | NOK 0.32 | NOK 0.33 | NOK 0.31 | 1.11M |
| 2026-08-06 | NOK 0.32 | -3.66% | NOK 0.33 | NOK 0.33 | NOK 0.31 | 2.54M |
| 2026-08-05 | NOK 0.33 | -0.46% | NOK 0.31 | NOK 0.34 | NOK 0.31 | 3.31M |
| 2026-08-04 | NOK 0.33 | -0.30% | NOK 0.33 | NOK 0.34 | NOK 0.32 | 1.92M |
| 2026-08-03 | NOK 0.33 | -0.45% | NOK 0.32 | NOK 0.35 | NOK 0.31 | 2.70M |
| 2026-07-31 | NOK 0.33 | -5.01% | NOK 0.36 | NOK 0.36 | NOK 0.32 | 3.52M |
| 2026-07-30 | NOK 0.35 | +4.33% | NOK 0.34 | NOK 0.38 | NOK 0.32 | 8.18M |
| 2026-07-29 | NOK 0.34 | +9.84% | NOK 0.31 | NOK 0.34 | NOK 0.30 | 4.80M |
| 2026-07-28 | NOK 0.31 | +4.10% | NOK 0.30 | NOK 0.34 | NOK 0.29 | 3.03M |
| 2026-07-27 | NOK 0.29 | -0.34% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 227.18K |
| 2026-07-24 | NOK 0.29 | -1.01% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 752.98K |
| 2026-07-23 | NOK 0.30 | -0.50% | NOK 0.29 | NOK 0.30 | NOK 0.29 | 337.04K |
| 2026-07-22 | NOK 0.30 | +4.37% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 474.55K |
| 2026-07-21 | NOK 0.29 | -4.67% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 584.68K |
| 2026-07-20 | NOK 0.30 | +5.26% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 1.09M |
| 2026-07-17 | NOK 0.28 | -3.55% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 793.74K |
| 2026-07-16 | NOK 0.30 | -0.17% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 525.27K |
| 2026-07-15 | NOK 0.30 | +5.71% | NOK 0.28 | NOK 0.30 | NOK 0.28 | 1.40M |
| 2026-07-14 | NOK 0.28 | +1.45% | NOK 0.28 | NOK 0.28 | NOK 0.27 | 750.31K |
| 2026-07-13 | NOK 0.28 | 0.00% | NOK 0.28 | NOK 0.28 | NOK 0.27 | 1.35M |
| 2026-07-10 | NOK 0.28 | -0.72% | NOK 0.28 | NOK 0.29 | NOK 0.27 | 1.15M |
| 2026-07-09 | NOK 0.28 | -0.71% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 198.92K |
| 2026-07-08 | NOK 0.28 | -0.71% | NOK 0.29 | NOK 0.29 | NOK 0.27 | 1.56M |
| 2026-07-07 | NOK 0.28 | -2.76% | NOK 0.29 | NOK 0.29 | NOK 0.28 | 750.72K |
| 2026-07-06 | NOK 0.29 | +1.40% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 466.20K |
| 2026-07-03 | NOK 0.29 | -1.38% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 1.19M |
| 2026-07-02 | NOK 0.29 | -0.51% | NOK 0.30 | NOK 0.32 | NOK 0.29 | 1.65M |
| 2026-07-01 | NOK 0.29 | +0.87% | NOK 0.29 | NOK 0.30 | NOK 0.28 | 2.90M |
| 2026-06-30 | NOK 0.29 | -0.34% | NOK 0.28 | NOK 0.30 | NOK 0.28 | 2.28M |
| 2026-06-29 | NOK 0.29 | 0.00% | NOK 0.30 | NOK 0.30 | NOK 0.28 | 2.59M |
| 2026-06-26 | NOK 0.29 | -1.69% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 1.58M |
| 2026-06-25 | NOK 0.29 | -3.28% | NOK 0.31 | NOK 0.31 | NOK 0.28 | 2.69M |
| 2026-06-24 | NOK 0.31 | +2.01% | NOK 0.30 | NOK 0.31 | NOK 0.28 | 2.89M |
| 2026-06-23 | NOK 0.30 | -4.32% | NOK 0.33 | NOK 0.33 | NOK 0.29 | 3.43M |
| 2026-06-22 | NOK 0.31 | -1.42% | NOK 0.32 | NOK 0.38 | NOK 0.31 | 15.44M |
| 2026-06-19 | NOK 0.32 | +0.48% | NOK 0.32 | NOK 0.33 | NOK 0.30 | 1.84M |
| 2026-06-18 | NOK 0.32 | -4.68% | NOK 0.34 | NOK 0.34 | NOK 0.32 | 1.69M |
| 2026-06-17 | NOK 0.33 | +0.46% | NOK 0.34 | NOK 0.34 | NOK 0.32 | 1.63M |
| 2026-06-16 | NOK 0.33 | +6.29% | NOK 0.31 | NOK 0.36 | NOK 0.30 | 7.40M |
| 2026-06-15 | NOK 0.31 | +6.90% | NOK 0.30 | NOK 0.31 | NOK 0.28 | 2.89M |
| 2026-06-12 | NOK 0.29 | -3.33% | NOK 0.31 | NOK 0.31 | NOK 0.27 | 9.68M |
| 2026-06-11 | NOK 0.30 | -9.09% | NOK 0.36 | NOK 0.38 | NOK 0.30 | 21.06M |
| 2026-06-10 | NOK 0.33 | +10.74% | NOK 0.34 | NOK 0.42 | NOK 0.31 | 37.86M |
| 2026-06-09 | NOK 0.30 | -6.87% | NOK 0.32 | NOK 0.32 | NOK 0.29 | 1.08M |
| 2026-06-08 | NOK 0.32 | +8.47% | NOK 0.28 | NOK 0.33 | NOK 0.28 | 2.86M |
| 2026-06-05 | NOK 0.29 | -1.34% | NOK 0.29 | NOK 0.31 | NOK 0.29 | 1.48M |
| 2026-06-04 | NOK 0.30 | -0.33% | NOK 0.30 | NOK 0.30 | NOK 0.29 | 612.90K |
| 2026-06-03 | NOK 0.30 | +3.45% | NOK 0.32 | NOK 0.32 | NOK 0.28 | 3.40M |
| 2026-06-02 | NOK 0.29 | -7.94% | NOK 0.29 | NOK 0.33 | NOK 0.27 | 4.59M |
| 2026-06-01 | NOK 0.31 | -4.69% | NOK 0.30 | NOK 0.33 | NOK 0.27 | 6.22M |
| 2026-05-29 | NOK 0.33 | +0.15% | NOK 0.34 | NOK 0.34 | NOK 0.32 | 957.76K |
| 2026-05-28 | NOK 0.33 | -0.60% | NOK 0.34 | NOK 0.34 | NOK 0.33 | 1.46M |