KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 7.02
+0.42 (6.35%)
Sep 4, 2025, 9:38 AM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.75 | 7.20 | 6.67 | 7.00 | 7.00 | 3.23% | 300 |
| Sep 2, 2025 | 6.66 | 7.36 | 6.66 | 6.78 | 6.78 | -1.74% | 11,746 |
| Sep 1, 2025 | 6.70 | 7.32 | 6.55 | 6.90 | 6.90 | -3.63% | 74,984 |
| Aug 29, 2025 | 7.31 | 8.00 | 6.55 | 7.16 | 7.16 | -6.16% | 67,752 |
| Aug 28, 2025 | 7.41 | 8.00 | 7.40 | 7.63 | 7.63 | 1.73% | 49,683 |
| Aug 27, 2025 | 9.30 | 9.30 | 7.50 | 7.50 | 7.50 | -18.48% | 55,165 |
| Aug 26, 2025 | 10.90 | 10.90 | 9.20 | 9.20 | 9.20 | -8.00% | 25,300 |
| Aug 25, 2025 | 11.85 | 11.85 | 9.90 | 10.00 | 10.00 | -11.11% | 47,533 |
| Aug 22, 2025 | 8.90 | 11.99 | 8.52 | 11.25 | 11.25 | 21.23% | 113,691 |
| Aug 21, 2025 | 8.30 | 9.50 | 7.80 | 9.28 | 9.28 | -5.50% | 63,940 |
| Aug 20, 2025 | 11.30 | 12.40 | 8.40 | 9.82 | 9.82 | -13.10% | 234,273 |
| Aug 19, 2025 | 12.20 | 12.40 | 11.20 | 11.30 | 11.30 | -11.02% | 90,303 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | 0.40% | 47,374 |
| Aug 15, 2025 | 12.90 | 13.35 | 12.30 | 12.65 | 12.65 | -1.56% | 53,576 |
| Aug 14, 2025 | 13.65 | 13.65 | 12.50 | 12.85 | 12.85 | -0.77% | 84,472 |
| Aug 13, 2025 | 13.65 | 14.50 | 12.90 | 12.95 | 12.95 | -11.00% | 169,182 |
| Aug 12, 2025 | 12.85 | 16.90 | 12.85 | 14.55 | 14.55 | 8.58% | 312,809 |
| Aug 11, 2025 | 13.25 | 13.50 | 12.90 | 13.40 | 13.40 | 3.08% | 46,545 |
| Aug 8, 2025 | 13.50 | 13.80 | 12.85 | 13.00 | 13.00 | -2.99% | 65,207 |
| Aug 7, 2025 | 13.95 | 13.95 | 12.20 | 13.40 | 13.40 | -0.74% | 78,664 |
| Aug 6, 2025 | 13.70 | 14.45 | 13.00 | 13.50 | 13.50 | -3.23% | 76,947 |
| Aug 5, 2025 | 13.50 | 14.75 | 13.45 | 13.95 | 13.95 | 0.72% | 112,596 |
| Aug 4, 2025 | 14.00 | 14.85 | 12.60 | 13.85 | 13.85 | -1.07% | 132,978 |
| Aug 1, 2025 | 14.80 | 20.00 | 12.90 | 14.00 | 14.00 | 3.70% | 855,878 |
| Jul 31, 2025 | 12.00 | 14.20 | 11.25 | 13.50 | 13.50 | 12.50% | 91,980 |
| Jul 30, 2025 | 11.80 | 13.00 | 11.70 | 12.00 | 12.00 | 4.35% | 62,429 |
| Jul 29, 2025 | 12.25 | 12.25 | 11.20 | 11.50 | 11.50 | -8.00% | 88,073 |
| Jul 28, 2025 | 13.70 | 13.70 | 12.00 | 12.50 | 12.50 | -4.58% | 94,792 |
| Jul 25, 2025 | 13.50 | 13.80 | 12.75 | 13.10 | 13.10 | -5.07% | 51,659 |
| Jul 24, 2025 | 13.45 | 14.20 | 13.30 | 13.80 | 13.80 | 2.60% | 46,096 |
| Jul 23, 2025 | 14.10 | 14.50 | 12.30 | 13.45 | 13.45 | -10.33% | 122,369 |
| Jul 22, 2025 | 15.45 | 15.45 | 14.60 | 15.00 | 15.00 | 1.01% | 30,709 |
| Jul 21, 2025 | 14.05 | 15.45 | 14.05 | 14.85 | 14.85 | 6.07% | 47,497 |
| Jul 18, 2025 | 14.50 | 14.50 | 13.35 | 14.00 | 14.00 | -3.11% | 60,122 |
| Jul 17, 2025 | 15.35 | 15.35 | 13.80 | 14.45 | 14.45 | -5.86% | 91,356 |
| Jul 16, 2025 | 16.20 | 16.20 | 15.15 | 15.35 | 15.35 | -0.97% | 28,161 |
| Jul 15, 2025 | 16.10 | 16.70 | 15.20 | 15.50 | 15.50 | -3.73% | 64,426 |
| Jul 14, 2025 | 16.15 | 16.50 | 16.05 | 16.10 | 16.10 | -0.62% | 38,380 |
| Jul 11, 2025 | 16.20 | 16.75 | 16.20 | 16.20 | 16.20 | -2.41% | 37,951 |
| Jul 10, 2025 | 16.40 | 17.00 | 16.10 | 16.60 | 16.60 | - | 50,560 |
| Jul 9, 2025 | 16.40 | 17.10 | 16.20 | 16.60 | 16.60 | 2.15% | 68,471 |
| Jul 8, 2025 | 16.90 | 18.50 | 16.20 | 16.25 | 16.25 | -1.81% | 151,510 |
| Jul 7, 2025 | 16.85 | 17.20 | 16.05 | 16.55 | 16.55 | 2.16% | 72,495 |
| Jul 4, 2025 | 16.40 | 17.35 | 15.90 | 16.20 | 16.20 | -1.82% | 68,851 |
| Jul 3, 2025 | 17.00 | 17.05 | 16.15 | 16.50 | 16.50 | -2.37% | 60,545 |
| Jul 2, 2025 | 18.30 | 18.30 | 16.90 | 16.90 | 16.90 | -3.43% | 128,612 |
| Jul 1, 2025 | 18.00 | 19.50 | 17.00 | 17.50 | 17.50 | - | 234,589 |
| Jun 30, 2025 | 18.00 | 18.20 | 16.75 | 17.50 | 17.50 | 0.86% | 168,450 |
| Jun 27, 2025 | 18.95 | 21.50 | 17.20 | 17.35 | 17.35 | -8.68% | 454,090 |
| Jun 26, 2025 | 16.20 | 23.40 | 16.00 | 19.00 | 19.00 | 23.38% | 1,473,224 |