KMC Properties ASA (LON:0N0L)
London · Delayed Price · Currency is GBP · Price in NOK 7.01
+0.28 (4.10%)
At close: Sep 8, 2025
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 14.80 | 15.25 | 14.65 | 14.65 | 14.65 | 1.38% | 12,962 |
| Jul 21, 2025 | 14.75 | 15.10 | 14.30 | 14.45 | 14.45 | 3.58% | 18,397 |
| Jul 18, 2025 | 14.40 | 14.40 | 13.65 | 13.95 | 13.95 | -0.36% | 551 |
| Jul 17, 2025 | 15.30 | 15.30 | 13.85 | 14.00 | 14.00 | -9.97% | 10,579 |
| Jul 16, 2025 | 16.15 | 16.15 | 15.15 | 15.55 | 15.55 | 0.97% | 2,384 |
| Jul 15, 2025 | 16.75 | 16.75 | 15.20 | 15.40 | 15.40 | -4.64% | 9,803 |
| Jul 14, 2025 | 16.25 | 16.63 | 16.11 | 16.15 | 16.15 | -0.62% | 6,818 |
| Jul 11, 2025 | 16.60 | 16.75 | 16.20 | 16.25 | 16.25 | -0.31% | 16,715 |
| Jul 10, 2025 | 16.70 | 17.00 | 16.20 | 16.30 | 16.30 | -0.31% | 4,478 |
| Jul 9, 2025 | 17.00 | 17.00 | 16.30 | 16.35 | 16.35 | 0.93% | 6,671 |
| Jul 8, 2025 | 16.85 | 18.45 | 16.20 | 16.20 | 16.20 | - | 90,323 |
| Jul 7, 2025 | 16.81 | 17.20 | 16.20 | 16.20 | 16.20 | 0.62% | 9,465 |
| Jul 4, 2025 | 16.30 | 17.35 | 16.00 | 16.10 | 16.10 | -2.13% | 3,776 |
| Jul 3, 2025 | 17.05 | 17.05 | 16.15 | 16.45 | 16.45 | -4.08% | 22,002 |
| Jul 2, 2025 | 18.10 | 18.10 | 16.90 | 17.15 | 17.15 | -3.38% | 10,201 |
| Jul 1, 2025 | 17.75 | 19.40 | 17.00 | 17.75 | 17.75 | 0.57% | 15,781 |
| Jun 30, 2025 | 18.35 | 18.35 | 16.60 | 17.65 | 17.65 | -0.28% | 4,448 |
| Jun 27, 2025 | 18.98 | 21.40 | 17.23 | 17.70 | 17.70 | -7.09% | 54,029 |
| Jun 26, 2025 | 16.75 | 23.00 | 16.50 | 19.05 | 19.05 | 26.58% | 75,433 |
| Jun 25, 2025 | 16.15 | 16.15 | 14.60 | 15.05 | 15.05 | -3.22% | 8,057 |
| Jun 24, 2025 | 15.05 | 15.80 | 13.50 | 15.55 | 15.55 | 4.01% | 10,924 |