KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 27.12
-3.38 (-11.07%)
Feb 23, 2026, 2:45 PM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.41 | 30.49 | 27.41 | 30.49 | 30.49 | 11.26% | 54 |
| Feb 19, 2026 | 27.60 | 27.85 | 26.40 | 27.41 | 27.41 | -0.71% | 2,062 |
| Feb 18, 2026 | 28.27 | 28.28 | 27.02 | 27.60 | 27.60 | -1.08% | 2,285 |
| Feb 17, 2026 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | -2.11% | 2,970 |
| Feb 16, 2026 | 28.00 | 29.30 | 26.80 | 28.50 | 28.50 | - | 2,792 |
| Feb 13, 2026 | 28.07 | 28.51 | 26.41 | 28.50 | 28.50 | 0.83% | 5,860 |
| Feb 12, 2026 | 30.00 | 30.00 | 27.23 | 28.27 | 28.27 | -7.37% | 4,959 |
| Feb 11, 2026 | 35.00 | 35.00 | 30.01 | 30.52 | 30.52 | -11.04% | 1,870 |
| Feb 10, 2026 | 34.50 | 34.50 | 32.11 | 34.30 | 34.30 | 3.01% | 1,319 |
| Feb 9, 2026 | 33.30 | 34.80 | 33.30 | 33.30 | 33.30 | - | 5,862 |
| Feb 6, 2026 | 32.73 | 33.36 | 32.73 | 33.30 | 33.30 | 0.40% | 746 |
| Feb 5, 2026 | 35.10 | 35.10 | 32.75 | 33.17 | 33.17 | -7.09% | 2,144 |
| Feb 4, 2026 | 33.00 | 35.70 | 31.63 | 35.70 | 35.70 | 12.84% | 3,076 |
| Feb 3, 2026 | 31.21 | 31.64 | 31.21 | 31.64 | 31.64 | -4.06% | 2,056 |
| Feb 2, 2026 | 33.00 | 33.00 | 31.80 | 32.98 | 32.98 | 0.04% | 1,040 |
| Jan 30, 2026 | 32.94 | 32.98 | 31.20 | 32.96 | 32.96 | - | 395 |
| Jan 29, 2026 | 33.65 | 33.67 | 30.06 | 32.96 | 32.96 | -2.05% | 2,610 |
| Jan 28, 2026 | 31.80 | 34.80 | 30.61 | 33.65 | 33.65 | 10.83% | 1,998 |
| Jan 27, 2026 | 31.29 | 31.89 | 30.01 | 30.37 | 30.37 | -4.53% | 822 |
| Jan 26, 2026 | 36.00 | 36.00 | 31.79 | 31.81 | 31.81 | -10.15% | 16,371 |
| Jan 23, 2026 | 36.00 | 36.00 | 33.84 | 35.40 | 35.40 | 5.36% | 5,163 |
| Jan 22, 2026 | 33.60 | 34.80 | 33.60 | 33.60 | 33.60 | -0.88% | 1,853 |
| Jan 21, 2026 | 34.50 | 35.40 | 33.90 | 33.90 | 33.90 | -1.74% | 2,554 |
| Jan 20, 2026 | 34.86 | 34.86 | 34.50 | 34.50 | 34.50 | -1.03% | 1,602 |
| Jan 19, 2026 | 33.60 | 35.97 | 33.60 | 34.86 | 34.86 | -2.35% | 2,306 |
| Jan 16, 2026 | 37.49 | 37.49 | 34.80 | 35.70 | 35.70 | -0.83% | 3,530 |
| Jan 15, 2026 | 35.70 | 36.00 | 35.40 | 36.00 | 36.00 | 0.84% | 756 |
| Jan 14, 2026 | 35.64 | 36.59 | 35.55 | 35.70 | 35.70 | -1.85% | 4,055 |
| Jan 13, 2026 | 35.40 | 36.59 | 35.40 | 36.37 | 36.37 | 2.57% | 657 |
| Jan 12, 2026 | 38.40 | 38.40 | 35.40 | 35.46 | 35.46 | -7.66% | 4,155 |
| Jan 9, 2026 | 36.00 | 40.08 | 33.54 | 38.40 | 38.40 | 1.59% | 9,938 |
| Jan 8, 2026 | 38.10 | 38.10 | 37.80 | 37.80 | 37.80 | - | 630 |
| Jan 7, 2026 | 39.00 | 39.00 | 37.05 | 37.80 | 37.80 | -4.50% | 1,909 |
| Jan 6, 2026 | 36.78 | 39.58 | 36.78 | 39.58 | 39.58 | 7.55% | 162 |
| Jan 5, 2026 | 37.80 | 37.80 | 36.72 | 36.80 | 36.80 | -2.63% | 785 |
| Jan 2, 2026 | 38.39 | 38.40 | 36.73 | 37.80 | 37.80 | 2.47% | 2,908 |
| Dec 30, 2025 | 35.27 | 38.99 | 34.09 | 36.89 | 36.89 | 4.50% | 1,813 |
| Dec 29, 2025 | 36.01 | 36.01 | 33.49 | 35.30 | 35.30 | -2.08% | 2,118 |
| Dec 23, 2025 | 36.01 | 36.05 | 35.99 | 36.05 | 36.05 | -0.20% | 2,655 |
| Dec 22, 2025 | 33.50 | 36.72 | 33.49 | 36.12 | 36.12 | -1.71% | 5,843 |
| Dec 19, 2025 | 36.60 | 36.75 | 35.12 | 36.75 | 36.75 | -0.87% | 6,769 |
| Dec 18, 2025 | 34.86 | 37.07 | 34.86 | 37.07 | 37.07 | 3.33% | 1,850 |
| Dec 17, 2025 | 36.02 | 36.90 | 33.17 | 35.88 | 35.88 | -1.97% | 1,005 |
| Dec 16, 2025 | 37.15 | 37.15 | 33.11 | 36.60 | 36.60 | 1.67% | 4,891 |
| Dec 15, 2025 | 35.10 | 37.19 | 35.10 | 36.00 | 36.00 | -2.28% | 3,709 |
| Dec 12, 2025 | 36.30 | 37.19 | 35.40 | 36.84 | 36.84 | 2.33% | 2,192 |
| Dec 11, 2025 | 36.00 | 37.20 | 35.10 | 36.00 | 36.00 | -2.12% | 1,808 |
| Dec 10, 2025 | 38.64 | 38.64 | 36.72 | 36.78 | 36.78 | 0.49% | 2,001 |
| Dec 9, 2025 | 38.69 | 38.69 | 36.60 | 36.60 | 36.60 | -4.67% | 2,739 |
| Dec 8, 2025 | 36.60 | 38.40 | 36.60 | 38.39 | 38.39 | 4.90% | 1,278 |