KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 6.10
-0.25 (-3.91%)
Sep 24, 2025, 3:45 PM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -3.94% | 42,907 |
| Sep 23, 2025 | 6.40 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 21,351 |
| Sep 22, 2025 | 6.90 | 7.00 | 6.50 | 6.50 | 6.50 | -5.11% | 17,286 |
| Sep 19, 2025 | 6.70 | 6.85 | 6.51 | 6.85 | 6.85 | 5.06% | 40,360 |
| Sep 18, 2025 | 6.60 | 6.73 | 6.50 | 6.52 | 6.52 | -5.23% | 38,182 |
| Sep 17, 2025 | 6.62 | 7.25 | 6.62 | 6.88 | 6.88 | -5.10% | 29,535 |
| Sep 16, 2025 | 6.60 | 7.58 | 6.60 | 7.25 | 7.25 | 4.32% | 41,128 |
| Sep 15, 2025 | 6.65 | 7.00 | 6.50 | 6.95 | 6.95 | 0.72% | 24,612 |
| Sep 12, 2025 | 6.98 | 6.98 | 6.50 | 6.90 | 6.90 | 4.07% | 27,912 |
| Sep 11, 2025 | 6.85 | 7.00 | 6.50 | 6.63 | 6.63 | -3.49% | 16,403 |
| Sep 10, 2025 | 6.75 | 7.00 | 6.75 | 6.87 | 6.87 | - | 12,316 |
| Sep 9, 2025 | 7.10 | 7.10 | 6.80 | 6.87 | 6.87 | -3.24% | 39,135 |
| Sep 8, 2025 | 7.01 | 7.33 | 7.01 | 7.10 | 7.10 | -1.39% | 50,771 |
| Sep 5, 2025 | 8.26 | 8.30 | 7.00 | 7.20 | 7.20 | -8.86% | 64,101 |
| Sep 4, 2025 | 6.62 | 8.90 | 6.62 | 7.90 | 7.90 | 19.70% | 83,874 |
| Sep 3, 2025 | 6.75 | 7.20 | 6.60 | 6.60 | 6.60 | -2.65% | 15,421 |
| Sep 2, 2025 | 6.66 | 7.36 | 6.66 | 6.78 | 6.78 | -1.74% | 11,746 |
| Sep 1, 2025 | 6.70 | 7.32 | 6.55 | 6.90 | 6.90 | -3.63% | 74,984 |
| Aug 29, 2025 | 7.31 | 8.00 | 6.55 | 7.16 | 7.16 | -6.16% | 67,752 |
| Aug 28, 2025 | 7.41 | 8.00 | 7.40 | 7.63 | 7.63 | 1.73% | 49,683 |
| Aug 27, 2025 | 9.30 | 9.30 | 7.50 | 7.50 | 7.50 | -18.48% | 55,165 |
| Aug 26, 2025 | 10.90 | 10.90 | 9.20 | 9.20 | 9.20 | -8.00% | 25,300 |
| Aug 25, 2025 | 11.85 | 11.85 | 9.90 | 10.00 | 10.00 | -11.11% | 47,533 |
| Aug 22, 2025 | 8.90 | 11.99 | 8.52 | 11.25 | 11.25 | 21.23% | 113,691 |
| Aug 21, 2025 | 8.30 | 9.50 | 7.80 | 9.28 | 9.28 | -5.50% | 63,940 |
| Aug 20, 2025 | 11.30 | 12.40 | 8.40 | 9.82 | 9.82 | -13.10% | 234,273 |
| Aug 19, 2025 | 12.20 | 12.40 | 11.20 | 11.30 | 11.30 | -11.02% | 90,303 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | 0.40% | 47,374 |
| Aug 15, 2025 | 12.90 | 13.35 | 12.30 | 12.65 | 12.65 | -1.56% | 53,576 |
| Aug 14, 2025 | 13.65 | 13.65 | 12.50 | 12.85 | 12.85 | -0.77% | 84,472 |
| Aug 13, 2025 | 13.65 | 14.50 | 12.90 | 12.95 | 12.95 | -11.00% | 169,182 |
| Aug 12, 2025 | 12.85 | 16.90 | 12.85 | 14.55 | 14.55 | 8.58% | 312,809 |
| Aug 11, 2025 | 13.25 | 13.50 | 12.90 | 13.40 | 13.40 | 3.08% | 46,545 |
| Aug 8, 2025 | 13.50 | 13.80 | 12.85 | 13.00 | 13.00 | -2.99% | 65,207 |
| Aug 7, 2025 | 13.95 | 13.95 | 12.20 | 13.40 | 13.40 | -0.74% | 78,664 |
| Aug 6, 2025 | 13.70 | 14.45 | 13.00 | 13.50 | 13.50 | -3.23% | 76,947 |
| Aug 5, 2025 | 13.50 | 14.75 | 13.45 | 13.95 | 13.95 | 0.72% | 112,596 |
| Aug 4, 2025 | 14.00 | 14.85 | 12.60 | 13.85 | 13.85 | -1.07% | 132,978 |
| Aug 1, 2025 | 14.80 | 20.00 | 12.90 | 14.00 | 14.00 | 3.70% | 855,878 |
| Jul 31, 2025 | 12.00 | 14.20 | 11.25 | 13.50 | 13.50 | 12.50% | 91,980 |
| Jul 30, 2025 | 11.80 | 13.00 | 11.70 | 12.00 | 12.00 | 4.35% | 62,429 |
| Jul 29, 2025 | 12.25 | 12.25 | 11.20 | 11.50 | 11.50 | -8.00% | 88,073 |
| Jul 28, 2025 | 13.70 | 13.70 | 12.00 | 12.50 | 12.50 | -4.58% | 94,792 |
| Jul 25, 2025 | 13.50 | 13.80 | 12.75 | 13.10 | 13.10 | -5.07% | 51,659 |
| Jul 24, 2025 | 13.45 | 14.20 | 13.30 | 13.80 | 13.80 | 2.60% | 46,096 |
| Jul 23, 2025 | 14.10 | 14.50 | 12.30 | 13.45 | 13.45 | -10.33% | 122,369 |
| Jul 22, 2025 | 15.45 | 15.45 | 14.60 | 15.00 | 15.00 | 1.01% | 30,709 |
| Jul 21, 2025 | 14.05 | 15.45 | 14.05 | 14.85 | 14.85 | 6.07% | 47,497 |
| Jul 18, 2025 | 14.50 | 14.50 | 13.35 | 14.00 | 14.00 | -3.11% | 60,122 |
| Jul 17, 2025 | 15.35 | 15.35 | 13.80 | 14.45 | 14.45 | -5.86% | 91,356 |