KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 0.1400
+0.0050 (3.70%)
Aug 1, 2025, 4:29 PM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.15 | 0.20 | 0.13 | 0.14 | 0.14 | 3.70% | 85,587,802 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 12.50% | 9,198,035 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 6,242,924 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 8,807,341 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -4.58% | 9,479,276 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.07% | 5,165,900 |
| Jul 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.60% | 4,609,666 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.33% | 12,236,935 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.01% | 3,070,969 |
| Jul 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.07% | 4,749,731 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.11% | 6,012,240 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.86% | 9,135,676 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.97% | 2,816,114 |
| Jul 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.73% | 6,442,641 |
| Jul 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 3,838,018 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 3,795,152 |
| Jul 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,056,010 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.15% | 6,847,156 |
| Jul 8, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -1.81% | 15,151,035 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.16% | 7,249,574 |
| Jul 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 6,885,146 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.37% | 6,054,561 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 12,861,226 |
| Jul 1, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | - | 23,458,925 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.86% | 16,845,066 |
| Jun 27, 2025 | 0.19 | 0.22 | 0.17 | 0.17 | 0.17 | -8.68% | 45,409,000 |
| Jun 26, 2025 | 0.16 | 0.23 | 0.16 | 0.19 | 0.19 | 23.38% | 147,322,494 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -0.32% | 13,198,090 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 5.46% | 21,360,240 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.75% | 20,882,219 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.14% | 13,804,666 |
| Jun 19, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.28% | 21,809,767 |
| Jun 18, 2025 | 0.18 | 0.21 | 0.17 | 0.18 | 0.18 | - | 70,731,184 |
| Jun 17, 2025 | 0.15 | 0.19 | 0.14 | 0.18 | 0.18 | 17.00% | 73,988,563 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -8.54% | 51,266,966 |
| Jun 13, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 6.84% | 73,271,536 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -16.80% | 43,421,199 |
| Jun 11, 2025 | 0.21 | 0.23 | 0.17 | 0.18 | 0.18 | -12.56% | 48,248,152 |
| Jun 10, 2025 | 0.25 | 0.27 | 0.21 | 0.21 | 0.21 | -14.92% | 58,670,387 |
| Jun 6, 2025 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | 0.81% | 48,649,312 |
| Jun 5, 2025 | 0.28 | 0.34 | 0.21 | 0.25 | 0.25 | -12.14% | 197,328,659 |
| Jun 4, 2025 | 0.35 | 0.52 | 0.23 | 0.28 | 0.28 | -19.08% | 453,763,593 |
| Jun 3, 2025 | 0.19 | 0.36 | 0.19 | 0.35 | 0.35 | 94.93% | 297,410,122 |
| Jun 2, 2025 | 0.13 | 0.19 | 0.13 | 0.18 | 0.18 | 43.15% | 187,847,269 |
| May 30, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 24.00% | 81,288,337 |
| May 28, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 101,755,758 |
| May 27, 2025 | 0.18 | 0.22 | 0.10 | 0.11 | 0.11 | -35.29% | 261,305,157 |
| May 26, 2025 | 0.09 | 0.18 | 0.09 | 0.17 | 0.17 | 126.67% | 217,663,492 |
| May 23, 2025 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 25.42% | 103,637,675 |
| May 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.38% | 9,973,377 |