KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 6.12
+0.24 (4.05%)
Dec 30, 2025, 4:15 PM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.00 | 6.00 | 5.58 | 5.88 | 5.88 | -2.08% | 12,712 |
| Dec 23, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -0.20% | 15,935 |
| Dec 22, 2025 | 5.58 | 6.12 | 5.58 | 6.02 | 6.02 | -1.71% | 35,060 |
| Dec 19, 2025 | 6.10 | 6.13 | 5.85 | 6.13 | 6.13 | -0.87% | 40,618 |
| Dec 18, 2025 | 5.81 | 6.18 | 5.81 | 6.18 | 6.18 | 3.33% | 11,101 |
| Dec 17, 2025 | 6.00 | 6.15 | 5.53 | 5.98 | 5.98 | -1.97% | 6,031 |
| Dec 16, 2025 | 6.19 | 6.19 | 5.52 | 6.10 | 6.10 | 1.67% | 29,346 |
| Dec 15, 2025 | 5.85 | 6.20 | 5.85 | 6.00 | 6.00 | -2.28% | 22,255 |
| Dec 12, 2025 | 6.05 | 6.20 | 5.90 | 6.14 | 6.14 | 2.33% | 13,154 |
| Dec 11, 2025 | 6.00 | 6.20 | 5.85 | 6.00 | 6.00 | -2.12% | 10,853 |
| Dec 10, 2025 | 6.44 | 6.44 | 6.12 | 6.13 | 6.13 | 0.49% | 12,010 |
| Dec 9, 2025 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -4.67% | 16,438 |
| Dec 8, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.90% | 7,672 |
| Dec 5, 2025 | 6.60 | 6.60 | 6.00 | 6.10 | 6.10 | - | 4,680 |
| Dec 4, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.94% | 5,429 |
| Dec 3, 2025 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | -2.29% | 7,071 |
| Dec 2, 2025 | 6.35 | 6.60 | 6.29 | 6.50 | 6.50 | 3.97% | 16,360 |
| Dec 1, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.99% | 6,443 |
| Nov 28, 2025 | 6.40 | 6.71 | 6.00 | 6.19 | 6.19 | -3.31% | 12,717 |
| Nov 27, 2025 | 6.40 | 6.87 | 6.40 | 6.40 | 6.40 | - | 677 |
| Nov 26, 2025 | 6.61 | 6.92 | 6.40 | 6.40 | 6.40 | -3.00% | 5,285 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 0.99% | 31,761 |
| Nov 24, 2025 | 6.67 | 6.67 | 6.40 | 6.54 | 6.54 | -2.46% | 22,911 |
| Nov 21, 2025 | 6.40 | 6.70 | 6.25 | 6.70 | 6.70 | 7.87% | 36,633 |
| Nov 20, 2025 | 6.20 | 6.60 | 6.20 | 6.21 | 6.21 | -0.62% | 10,386 |
| Nov 19, 2025 | 6.20 | 6.61 | 6.20 | 6.25 | 6.25 | -1.57% | 7,712 |
| Nov 18, 2025 | 6.20 | 6.58 | 6.10 | 6.35 | 6.35 | 2.40% | 8,248 |
| Nov 17, 2025 | 6.10 | 6.21 | 6.10 | 6.20 | 6.20 | -3.49% | 9,832 |
| Nov 14, 2025 | 6.80 | 7.02 | 6.33 | 6.43 | 6.43 | -7.15% | 27,428 |
| Nov 13, 2025 | 7.25 | 7.30 | 6.85 | 6.92 | 6.92 | 1.76% | 45,943 |
| Nov 12, 2025 | 6.80 | 7.38 | 6.20 | 6.80 | 6.80 | 4.62% | 76,462 |
| Nov 11, 2025 | 6.51 | 6.82 | 6.00 | 6.50 | 6.50 | 5.55% | 55,879 |
| Nov 10, 2025 | 5.75 | 6.50 | 5.57 | 6.16 | 6.16 | 4.64% | 18,374 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.80 | 5.89 | 5.89 | 1.36% | 25,393 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.79 | 5.81 | 5.81 | -2.89% | 22,598 |
| Nov 5, 2025 | 5.98 | 5.98 | 5.75 | 5.98 | 5.98 | 0.12% | 9,814 |
| Nov 4, 2025 | 5.86 | 6.00 | 5.86 | 5.97 | 5.97 | 1.91% | 21,749 |
| Nov 3, 2025 | 5.88 | 5.88 | 5.76 | 5.86 | 5.86 | -0.56% | 50,766 |
| Oct 31, 2025 | 6.10 | 6.10 | 5.74 | 5.89 | 5.89 | 2.13% | 67,597 |
| Oct 30, 2025 | 6.10 | 6.10 | 5.76 | 5.77 | 5.77 | 0.31% | 38,776 |
| Oct 29, 2025 | 5.73 | 5.89 | 5.73 | 5.75 | 5.75 | 0.05% | 22,704 |
| Oct 28, 2025 | 5.73 | 5.85 | 5.73 | 5.75 | 5.75 | -0.88% | 22,499 |
| Oct 27, 2025 | 5.70 | 6.19 | 5.70 | 5.80 | 5.80 | 1.20% | 19,082 |
| Oct 24, 2025 | 5.90 | 6.20 | 5.70 | 5.73 | 5.73 | -2.86% | 60,490 |
| Oct 23, 2025 | 6.00 | 6.30 | 5.90 | 5.90 | 5.90 | -1.68% | 24,507 |
| Oct 22, 2025 | 5.95 | 6.50 | 5.95 | 6.00 | 6.00 | -1.14% | 30,858 |
| Oct 21, 2025 | 6.11 | 6.70 | 6.00 | 6.07 | 6.07 | -0.57% | 28,557 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.10 | 6.11 | 6.11 | 0.08% | 7,845 |
| Oct 17, 2025 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | -0.65% | 47,728 |
| Oct 16, 2025 | 6.00 | 6.40 | 6.00 | 6.14 | 6.14 | 0.59% | 32,187 |