KMC Properties ASA (LON:0N0L)
London · Delayed Price · Currency is GBP · Price in NOK 5.87
-0.06 (-1.01%)
At close: Nov 4, 2025
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.01% | 50 |
| Oct 31, 2025 | 5.79 | 5.93 | 5.74 | 5.93 | 5.93 | 2.86% | 7,880 |
| Oct 30, 2025 | 6.10 | 6.10 | 5.76 | 5.76 | 5.76 | 0.14% | 335 |
| Oct 29, 2025 | 5.74 | 5.79 | 5.74 | 5.75 | 5.75 | -4.05% | 2,212 |
| Oct 27, 2025 | 6.19 | 6.19 | 5.72 | 6.00 | 6.00 | 4.59% | 2,455 |
| Oct 24, 2025 | 6.17 | 6.17 | 5.72 | 5.73 | 5.73 | -3.03% | 1,315 |
| Oct 23, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -1.50% | 810 |
| Oct 22, 2025 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | -0.81% | 133 |
| Oct 21, 2025 | 6.31 | 6.31 | 6.05 | 6.05 | 6.05 | -6.27% | 703 |
| Oct 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 5.78% | 31 |
| Oct 15, 2025 | 6.05 | 6.52 | 6.05 | 6.10 | 6.10 | -7.38% | 1,146 |
| Oct 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -4.23% | 261 |
| Oct 13, 2025 | 6.60 | 6.95 | 6.60 | 6.88 | 6.88 | -2.41% | 1,159 |
| Oct 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.07% | 993 |
| Oct 9, 2025 | 6.90 | 7.31 | 6.81 | 6.84 | 6.84 | -5.25% | 805 |
| Oct 8, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -21.53% | 34 |
| Oct 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 22.43% | 174 |
| Oct 2, 2025 | 6.03 | 7.68 | 6.03 | 7.51 | 7.51 | 22.16% | 1,966 |
| Sep 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.02% | 2 |
| Sep 26, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.53% | 1,074 |
| Sep 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -14.91% | 30 |
| Sep 16, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 3.89% | 236 |
| Sep 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.10% | 20 |
| Sep 3, 2025 | 6.77 | 7.00 | 6.74 | 6.74 | 6.74 | 1.14% | 1,262 |
| Sep 2, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -8.89% | 204 |
| Aug 29, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -8.63% | 64 |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -13.98% | 114 |
| Aug 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -14.68% | 340 |
| Aug 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 16.20% | 1,252 |
| Aug 20, 2025 | 11.95 | 12.20 | 8.18 | 9.38 | 9.38 | -18.79% | 45,947 |
| Aug 19, 2025 | 12.40 | 12.85 | 11.25 | 11.55 | 11.55 | -9.06% | 7,251 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.65 | 12.70 | 12.70 | -0.78% | 4,236 |
| Aug 15, 2025 | 12.90 | 13.24 | 12.80 | 12.80 | 12.80 | 0.79% | 6,575 |
| Aug 14, 2025 | 13.65 | 13.65 | 12.70 | 12.70 | 12.70 | -3.05% | 3,426 |
| Aug 13, 2025 | 13.56 | 13.80 | 12.90 | 13.10 | 13.10 | -13.25% | 6,307 |
| Aug 12, 2025 | 13.55 | 16.60 | 13.00 | 15.10 | 15.10 | 13.53% | 17,824 |
| Aug 11, 2025 | 13.25 | 13.30 | 12.90 | 13.30 | 13.30 | 3.10% | 119 |
| Aug 8, 2025 | 13.55 | 13.55 | 12.90 | 12.90 | 12.90 | -1.53% | 4,228 |
| Aug 7, 2025 | 13.65 | 13.65 | 12.55 | 13.10 | 13.10 | -3.18% | 2,880 |
| Aug 6, 2025 | 13.80 | 14.30 | 13.53 | 13.53 | 13.53 | -3.01% | 6,469 |
| Aug 5, 2025 | 14.00 | 15.00 | 13.50 | 13.95 | 13.95 | 2.12% | 5,615 |
| Aug 4, 2025 | 13.80 | 14.20 | 12.85 | 13.66 | 13.66 | -5.47% | 10,254 |
| Aug 1, 2025 | 14.75 | 19.55 | 12.90 | 14.45 | 14.45 | 14.23% | 85,200 |
| Jul 31, 2025 | 11.95 | 14.20 | 11.10 | 12.65 | 12.65 | 5.42% | 8,419 |
| Jul 30, 2025 | 11.90 | 12.90 | 11.70 | 12.00 | 12.00 | 5.45% | 58,037 |
| Jul 29, 2025 | 12.00 | 12.25 | 11.20 | 11.38 | 11.38 | -11.44% | 31,158 |
| Jul 28, 2025 | 13.95 | 13.95 | 12.15 | 12.85 | 12.85 | -3.02% | 11,329 |
| Jul 25, 2025 | 13.30 | 13.30 | 12.94 | 13.25 | 13.25 | -1.85% | 2,303 |
| Jul 24, 2025 | 13.50 | 13.95 | 13.36 | 13.50 | 13.50 | -2.17% | 7,846 |
| Jul 23, 2025 | 14.43 | 14.43 | 12.15 | 13.80 | 13.80 | -5.80% | 50,793 |