KMC Properties ASA (LON:0N0L)
London · Delayed Price · Currency is GBP · Price in NOK 36.01
-2.99 (-7.66%)
At close: Nov 28, 2025
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -7.66% | - |
| Nov 27, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.47% | 33 |
| Nov 25, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -3.94% | 94 |
| Nov 24, 2025 | 39.00 | 40.01 | 39.00 | 40.01 | 40.01 | 7.36% | 279 |
| Nov 20, 2025 | 37.23 | 37.27 | 37.23 | 37.27 | 37.27 | 0.15% | 109 |
| Nov 19, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.02% | 89 |
| Nov 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -10.51% | 28 |
| Nov 12, 2025 | 40.80 | 41.57 | 40.79 | 41.57 | 41.57 | 6.60% | 275 |
| Nov 11, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.48% | 144 |
| Nov 10, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 7.26% | 94 |
| Nov 7, 2025 | 34.69 | 34.80 | 34.69 | 34.80 | 34.80 | -1.29% | 241 |
| Nov 6, 2025 | 35.99 | 35.99 | 34.86 | 35.26 | 35.26 | -1.72% | 411 |
| Nov 5, 2025 | 35.88 | 35.88 | 35.05 | 35.87 | 35.87 | 1.94% | 87 |
| Nov 4, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -1.01% | 8 |
| Oct 31, 2025 | 34.71 | 35.55 | 34.45 | 35.55 | 35.55 | 2.86% | 1,313 |
| Oct 30, 2025 | 36.59 | 36.59 | 34.56 | 34.56 | 34.56 | 0.14% | 55 |
| Oct 29, 2025 | 34.43 | 34.75 | 34.43 | 34.51 | 34.51 | -4.05% | 368 |
| Oct 27, 2025 | 37.11 | 37.11 | 34.30 | 35.97 | 35.97 | 4.59% | 409 |
| Oct 24, 2025 | 37.04 | 37.04 | 34.31 | 34.39 | 34.39 | -3.03% | 219 |
| Oct 23, 2025 | 36.00 | 36.00 | 35.47 | 35.47 | 35.47 | -1.50% | 135 |
| Oct 22, 2025 | 37.90 | 37.90 | 36.01 | 36.01 | 36.01 | -0.81% | 22 |
| Oct 21, 2025 | 37.88 | 37.88 | 36.30 | 36.30 | 36.30 | -6.27% | 117 |
| Oct 20, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 5.78% | 5 |
| Oct 15, 2025 | 36.30 | 39.10 | 36.30 | 36.61 | 36.61 | -7.38% | 191 |
| Oct 14, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -4.23% | 43 |
| Oct 13, 2025 | 39.60 | 41.67 | 39.60 | 41.27 | 41.27 | -2.41% | 193 |
| Oct 10, 2025 | 42.30 | 42.30 | 42.29 | 42.29 | 42.29 | 3.07% | 165 |
| Oct 9, 2025 | 41.41 | 43.85 | 40.87 | 41.03 | 41.03 | -5.25% | 134 |
| Oct 8, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | -21.53% | 5 |
| Oct 3, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 22.43% | 29 |
| Oct 2, 2025 | 36.19 | 46.06 | 36.19 | 45.08 | 45.08 | 22.17% | 327 |
| Sep 29, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 5.01% | - |
| Sep 26, 2025 | 35.13 | 35.14 | 35.13 | 35.14 | 35.14 | -5.53% | 179 |
| Sep 24, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -14.91% | 5 |
| Sep 16, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 3.89% | 39 |
| Sep 8, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 4.11% | 3 |
| Sep 3, 2025 | 40.63 | 42.00 | 40.41 | 40.41 | 40.41 | 1.13% | 210 |
| Sep 2, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -8.89% | 34 |
| Aug 29, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -8.63% | 10 |
| Aug 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -13.98% | 19 |
| Aug 27, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -14.68% | 56 |
| Aug 26, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 16.20% | 208 |
| Aug 20, 2025 | 71.70 | 73.20 | 49.08 | 56.28 | 56.28 | -18.79% | 7,657 |
| Aug 19, 2025 | 74.40 | 77.10 | 67.50 | 69.30 | 69.30 | -9.06% | 1,208 |
| Aug 18, 2025 | 78.00 | 78.00 | 75.90 | 76.20 | 76.20 | -0.78% | 706 |
| Aug 15, 2025 | 77.40 | 79.44 | 76.80 | 76.80 | 76.80 | 0.79% | 1,095 |
| Aug 14, 2025 | 81.90 | 81.90 | 76.20 | 76.20 | 76.20 | -3.05% | 571 |
| Aug 13, 2025 | 81.36 | 82.80 | 77.40 | 78.60 | 78.60 | -13.25% | 1,051 |
| Aug 12, 2025 | 81.30 | 99.60 | 78.00 | 90.60 | 90.60 | 13.53% | 2,970 |
| Aug 11, 2025 | 79.50 | 79.80 | 77.40 | 79.80 | 79.80 | 3.10% | 19 |