KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 7.00
+0.50 (7.69%)
Nov 12, 2025, 11:42 AM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 6.80 | 7.00 | 6.20 | 7.00 | 7.00 | 7.69% | 33,925 |
| Nov 11, 2025 | 6.51 | 6.82 | 6.00 | 6.50 | 6.50 | 5.52% | 55,879 |
| Nov 10, 2025 | 5.75 | 6.50 | 5.57 | 6.16 | 6.16 | 4.58% | 18,374 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.80 | 5.89 | 5.89 | 1.38% | 25,393 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.79 | 5.81 | 5.81 | -2.84% | 22,598 |
| Nov 5, 2025 | 5.98 | 5.98 | 5.75 | 5.98 | 5.98 | 0.17% | 9,814 |
| Nov 4, 2025 | 5.86 | 6.00 | 5.86 | 5.97 | 5.97 | 1.88% | 21,749 |
| Nov 3, 2025 | 5.88 | 5.88 | 5.76 | 5.86 | 5.86 | -0.51% | 50,766 |
| Oct 31, 2025 | 6.10 | 6.10 | 5.74 | 5.89 | 5.89 | 2.08% | 67,597 |
| Oct 30, 2025 | 6.10 | 6.10 | 5.76 | 5.77 | 5.77 | 0.35% | 38,776 |
| Oct 29, 2025 | 5.73 | 5.89 | 5.73 | 5.75 | 5.75 | - | 22,704 |
| Oct 28, 2025 | 5.73 | 5.85 | 5.73 | 5.75 | 5.75 | -0.86% | 22,499 |
| Oct 27, 2025 | 5.70 | 6.19 | 5.70 | 5.80 | 5.80 | 1.22% | 19,082 |
| Oct 24, 2025 | 5.90 | 6.20 | 5.70 | 5.73 | 5.73 | -2.88% | 60,490 |
| Oct 23, 2025 | 6.00 | 6.30 | 5.90 | 5.90 | 5.90 | -1.67% | 24,507 |
| Oct 22, 2025 | 5.95 | 6.50 | 5.95 | 6.00 | 6.00 | -1.15% | 30,858 |
| Oct 21, 2025 | 6.11 | 6.70 | 6.00 | 6.07 | 6.07 | -0.65% | 28,557 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.10 | 6.11 | 6.11 | 0.16% | 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 | 0.66% | 32,187 |
| Oct 15, 2025 | 6.00 | 6.80 | 6.00 | 6.10 | 6.10 | -3.17% | 31,496 |
| Oct 14, 2025 | 6.59 | 6.59 | 6.00 | 6.30 | 6.30 | -4.40% | 43,957 |
| Oct 13, 2025 | 6.75 | 7.26 | 6.13 | 6.59 | 6.59 | -6.13% | 56,275 |
| Oct 10, 2025 | 6.81 | 7.05 | 6.72 | 7.02 | 7.02 | -2.50% | 34,008 |
| Oct 9, 2025 | 6.90 | 7.20 | 6.81 | 7.20 | 7.20 | 0.70% | 52,093 |
| Oct 8, 2025 | 7.13 | 7.59 | 6.80 | 7.15 | 7.15 | 0.28% | 33,517 |
| Oct 7, 2025 | 7.20 | 7.42 | 6.85 | 7.13 | 7.13 | -0.28% | 47,786 |
| Oct 6, 2025 | 7.33 | 8.15 | 7.11 | 7.15 | 7.15 | -2.46% | 111,203 |
| Oct 3, 2025 | 9.20 | 9.29 | 7.10 | 7.33 | 7.33 | -21.18% | 180,463 |
| Oct 2, 2025 | 6.03 | 10.00 | 6.03 | 9.30 | 9.30 | 55.52% | 431,635 |
| Oct 1, 2025 | 6.20 | 6.20 | 5.97 | 5.98 | 5.98 | -3.55% | 6,954 |
| Sep 30, 2025 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 4.55% | 17,684 |
| Sep 29, 2025 | 6.20 | 6.20 | 5.92 | 5.93 | 5.93 | -1.17% | 14,446 |
| Sep 26, 2025 | 6.00 | 6.05 | 5.80 | 6.00 | 6.00 | -3.23% | 9,575 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 4,168 |
| 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 |