KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 24.51
-0.70 (-2.78%)
At close: Mar 13, 2026
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.21 | 25.21 | 24.21 | 24.51 | 24.51 | -2.78% | 2,875 |
| Mar 12, 2026 | 28.70 | 28.70 | 24.03 | 25.21 | 25.21 | -3.06% | 4,747 |
| Mar 11, 2026 | 24.00 | 26.00 | 23.01 | 26.00 | 26.00 | 10.95% | 11,042 |
| Mar 10, 2026 | 22.50 | 23.61 | 22.50 | 23.44 | 23.44 | -0.76% | 1,522 |
| Mar 9, 2026 | 23.00 | 23.62 | 22.02 | 23.62 | 23.62 | 2.67% | 5,563 |
| Mar 6, 2026 | 23.01 | 25.21 | 23.00 | 23.00 | 23.00 | - | 6,280 |
| Mar 5, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | 3.65% | 192 |
| Mar 4, 2026 | 24.50 | 24.50 | 22.19 | 22.19 | 22.19 | -5.57% | 3,696 |
| Mar 3, 2026 | 24.85 | 24.85 | 23.00 | 23.50 | 23.50 | -9.62% | 1,162 |
| Mar 2, 2026 | 27.23 | 27.50 | 26.00 | 26.00 | 26.00 | -5.45% | 1,291 |
| Feb 27, 2026 | 26.60 | 27.50 | 26.50 | 27.50 | 27.50 | 0.99% | 714 |
| Feb 26, 2026 | 27.50 | 27.50 | 27.23 | 27.23 | 27.23 | -0.98% | 3,082 |
| Feb 25, 2026 | 29.00 | 29.00 | 27.23 | 27.50 | 27.50 | -2.83% | 263 |
| Feb 24, 2026 | 28.31 | 28.31 | 28.30 | 28.30 | 28.30 | 0.16% | 514 |
| Feb 23, 2026 | 30.40 | 30.40 | 27.11 | 28.26 | 28.26 | -7.33% | 628 |
| Feb 20, 2026 | 27.41 | 30.49 | 27.41 | 30.49 | 30.49 | 11.26% | 54 |
| Feb 19, 2026 | 27.60 | 27.85 | 26.40 | 27.41 | 27.41 | -0.71% | 2,062 |
| Feb 18, 2026 | 28.27 | 28.28 | 27.02 | 27.60 | 27.60 | -1.08% | 2,285 |
| Feb 17, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | -2.11% | 2,970 |
| Feb 16, 2026 | 28.00 | 29.30 | 26.80 | 28.50 | 28.50 | - | 2,792 |
| Feb 13, 2026 | 28.07 | 28.51 | 26.41 | 28.50 | 28.50 | 0.83% | 5,860 |
| Feb 12, 2026 | 30.00 | 30.00 | 27.23 | 28.27 | 28.27 | -7.37% | 4,959 |
| Feb 11, 2026 | 35.00 | 35.00 | 30.01 | 30.52 | 30.52 | -11.04% | 1,870 |
| Feb 10, 2026 | 34.50 | 34.50 | 32.11 | 34.30 | 34.30 | 3.01% | 1,319 |
| Feb 9, 2026 | 33.30 | 34.80 | 33.30 | 33.30 | 33.30 | - | 5,862 |
| Feb 6, 2026 | 32.73 | 33.36 | 32.73 | 33.30 | 33.30 | 0.40% | 746 |
| Feb 5, 2026 | 35.10 | 35.10 | 32.75 | 33.17 | 33.17 | -7.09% | 2,144 |
| Feb 4, 2026 | 33.00 | 35.70 | 31.63 | 35.70 | 35.70 | 12.84% | 3,076 |
| Feb 3, 2026 | 31.21 | 31.64 | 31.21 | 31.64 | 31.64 | -4.06% | 2,056 |
| Feb 2, 2026 | 33.00 | 33.00 | 31.80 | 32.98 | 32.98 | 0.04% | 1,040 |
| Jan 30, 2026 | 32.94 | 32.98 | 31.20 | 32.96 | 32.96 | - | 395 |
| Jan 29, 2026 | 33.65 | 33.67 | 30.06 | 32.96 | 32.96 | -2.05% | 2,610 |
| Jan 28, 2026 | 31.80 | 34.80 | 30.61 | 33.65 | 33.65 | 10.83% | 1,998 |
| Jan 27, 2026 | 31.29 | 31.89 | 30.01 | 30.37 | 30.37 | -4.53% | 822 |
| Jan 26, 2026 | 36.00 | 36.00 | 31.79 | 31.81 | 31.81 | -10.15% | 16,371 |
| Jan 23, 2026 | 36.00 | 36.00 | 33.84 | 35.40 | 35.40 | 5.36% | 5,163 |
| Jan 22, 2026 | 33.60 | 34.80 | 33.60 | 33.60 | 33.60 | -0.88% | 1,853 |
| Jan 21, 2026 | 34.50 | 35.40 | 33.90 | 33.90 | 33.90 | -1.74% | 2,554 |
| Jan 20, 2026 | 34.86 | 34.86 | 34.50 | 34.50 | 34.50 | -1.03% | 1,602 |
| Jan 19, 2026 | 33.60 | 35.97 | 33.60 | 34.86 | 34.86 | -2.35% | 2,306 |
| Jan 16, 2026 | 37.49 | 37.49 | 34.80 | 35.70 | 35.70 | -0.83% | 3,530 |
| Jan 15, 2026 | 35.70 | 36.00 | 35.40 | 36.00 | 36.00 | 0.84% | 756 |
| Jan 14, 2026 | 35.64 | 36.59 | 35.55 | 35.70 | 35.70 | -1.85% | 4,055 |
| Jan 13, 2026 | 35.40 | 36.59 | 35.40 | 36.37 | 36.37 | 2.57% | 657 |
| Jan 12, 2026 | 38.40 | 38.40 | 35.40 | 35.46 | 35.46 | -7.66% | 4,155 |
| Jan 9, 2026 | 36.00 | 40.08 | 33.54 | 38.40 | 38.40 | 1.59% | 9,938 |
| Jan 8, 2026 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | - | 630 |
| Jan 7, 2026 | 39.00 | 39.00 | 37.05 | 37.80 | 37.80 | -4.50% | 1,909 |
| Jan 6, 2026 | 36.78 | 39.58 | 36.78 | 39.58 | 39.58 | 7.55% | 162 |
| Jan 5, 2026 | 37.80 | 37.80 | 36.72 | 36.80 | 36.80 | -2.63% | 785 |