KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 5.21
-0.28 (-5.17%)
Feb 3, 2026, 11:45 AM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.11% | 138 |
| Jan 30, 2026 | 5.49 | 5.50 | 5.20 | 5.49 | 5.49 | - | 2,370 |
| Jan 29, 2026 | 5.61 | 5.61 | 5.01 | 5.49 | 5.49 | -2.05% | 15,662 |
| Jan 28, 2026 | 5.30 | 5.80 | 5.10 | 5.61 | 5.61 | 10.83% | 11,993 |
| Jan 27, 2026 | 5.22 | 5.32 | 5.00 | 5.06 | 5.06 | -4.53% | 4,932 |
| Jan 26, 2026 | 6.00 | 6.00 | 5.30 | 5.30 | 5.30 | -10.15% | 98,231 |
| Jan 23, 2026 | 6.00 | 6.00 | 5.64 | 5.90 | 5.90 | 5.36% | 30,982 |
| Jan 22, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 11,119 |
| Jan 21, 2026 | 5.75 | 5.90 | 5.65 | 5.65 | 5.65 | -1.74% | 15,325 |
| Jan 20, 2026 | 5.81 | 5.81 | 5.75 | 5.75 | 5.75 | -1.03% | 9,617 |
| Jan 19, 2026 | 5.60 | 6.00 | 5.60 | 5.81 | 5.81 | -2.35% | 13,837 |
| Jan 16, 2026 | 6.25 | 6.25 | 5.80 | 5.95 | 5.95 | -0.83% | 21,184 |
| Jan 15, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 4,541 |
| Jan 14, 2026 | 5.94 | 6.10 | 5.93 | 5.95 | 5.95 | -1.85% | 24,334 |
| Jan 13, 2026 | 5.90 | 6.10 | 5.90 | 6.06 | 6.06 | 2.57% | 3,942 |
| Jan 12, 2026 | 6.40 | 6.40 | 5.90 | 5.91 | 5.91 | -7.66% | 24,932 |
| Jan 9, 2026 | 6.00 | 6.68 | 5.59 | 6.40 | 6.40 | 1.59% | 59,629 |
| Jan 8, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | 3,784 |
| Jan 7, 2026 | 6.50 | 6.50 | 6.18 | 6.30 | 6.30 | -4.50% | 11,456 |
| Jan 6, 2026 | 6.13 | 6.60 | 6.13 | 6.60 | 6.60 | 7.55% | 977 |
| Jan 5, 2026 | 6.30 | 6.30 | 6.12 | 6.13 | 6.13 | -2.63% | 4,713 |
| Jan 2, 2026 | 6.40 | 6.40 | 6.12 | 6.30 | 6.30 | 2.47% | 17,448 |
| Dec 30, 2025 | 5.88 | 6.50 | 5.68 | 6.15 | 6.15 | 4.50% | 10,882 |
| 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 |