KMC Properties ASA (OSL:KMCP)
Norway · Delayed Price · Currency is NOK 24.80
+0.10 (0.40%)
Apr 24, 2026, 12:49 PM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.20 | 24.90 | 24.20 | 24.70 | 24.70 | -1.59% | 4,680 |
| Apr 22, 2026 | 23.50 | 25.10 | 23.50 | 25.10 | 25.10 | -3.46% | 713 |
| Apr 21, 2026 | 23.30 | 26.00 | 23.30 | 26.00 | 26.00 | 0.78% | 795 |
| Apr 20, 2026 | 25.00 | 25.80 | 24.30 | 25.80 | 25.80 | 3.20% | 7,026 |
| Apr 17, 2026 | 25.00 | 25.10 | 25.00 | 25.00 | 25.00 | -0.40% | 1,646 |
| Apr 16, 2026 | 24.90 | 26.60 | 24.90 | 25.10 | 25.10 | -0.40% | 2,369 |
| Apr 15, 2026 | 24.70 | 26.00 | 24.70 | 25.20 | 25.20 | - | 2,191 |
| Apr 14, 2026 | 25.30 | 25.30 | 24.30 | 25.20 | 25.20 | -3.45% | 81 |
| Apr 13, 2026 | 25.10 | 27.00 | 25.10 | 26.10 | 26.10 | 10.10% | 680 |
| Apr 10, 2026 | 24.85 | 24.85 | 23.70 | 23.71 | 23.71 | 0.72% | 1,742 |
| Apr 9, 2026 | 25.00 | 25.00 | 23.53 | 23.54 | 23.54 | -5.86% | 4,032 |
| Apr 8, 2026 | 23.01 | 25.50 | 23.01 | 25.00 | 25.00 | 6.20% | 994 |
| Apr 7, 2026 | 24.51 | 25.00 | 23.50 | 23.54 | 23.54 | 2.35% | 3,524 |
| Apr 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -9.80% | 133 |
| Mar 31, 2026 | 24.50 | 27.00 | 24.50 | 25.50 | 25.50 | - | 8,778 |
| Mar 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.77% | 400 |
| Mar 27, 2026 | 26.46 | 26.50 | 24.00 | 26.50 | 26.50 | 0.15% | 789 |
| Mar 26, 2026 | 26.80 | 26.80 | 23.03 | 26.46 | 26.46 | -1.62% | 5,493 |
| Mar 25, 2026 | 26.50 | 26.90 | 25.02 | 26.90 | 26.90 | -1.83% | 4,235 |
| Mar 24, 2026 | 26.60 | 28.20 | 26.60 | 27.40 | 27.40 | 2.99% | 455 |
| Mar 23, 2026 | 26.00 | 26.60 | 25.11 | 26.60 | 26.60 | 3.91% | 1,961 |
| Mar 20, 2026 | 22.51 | 25.60 | 22.51 | 25.60 | 25.60 | 6.67% | 816 |
| Mar 19, 2026 | 24.80 | 27.00 | 22.50 | 24.00 | 24.00 | -8.71% | 3,968 |
| Mar 18, 2026 | 24.80 | 26.29 | 23.52 | 26.29 | 26.29 | 6.01% | 290 |
| Mar 17, 2026 | 24.72 | 25.10 | 24.30 | 24.80 | 24.80 | 0.34% | 1,925 |
| Mar 16, 2026 | 24.51 | 25.71 | 24.51 | 24.72 | 24.72 | 0.86% | 1,611 |
| Mar 13, 2026 | 25.21 | 25.21 | 24.21 | 24.51 | 24.51 | -2.78% | 2,875 |
| Mar 12, 2026 | 28.70 | 28.70 | 24.03 | 25.21 | 25.21 | -3.06% | 4,747 |
| Mar 11, 2026 | 24.00 | 26.00 | 23.01 | 26.00 | 26.00 | 10.95% | 11,042 |
| Mar 10, 2026 | 22.50 | 23.61 | 22.50 | 23.44 | 23.44 | -0.76% | 1,522 |
| Mar 9, 2026 | 23.00 | 23.62 | 22.02 | 23.62 | 23.62 | 2.67% | 5,563 |
| Mar 6, 2026 | 23.01 | 25.21 | 23.00 | 23.00 | 23.00 | - | 6,280 |
| Mar 5, 2026 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | 3.65% | 192 |
| Mar 4, 2026 | 24.50 | 24.50 | 22.19 | 22.19 | 22.19 | -5.57% | 3,696 |
| Mar 3, 2026 | 24.85 | 24.85 | 23.00 | 23.50 | 23.50 | -9.62% | 1,162 |
| Mar 2, 2026 | 27.23 | 27.50 | 26.00 | 26.00 | 26.00 | -5.45% | 1,291 |
| Feb 27, 2026 | 26.60 | 27.50 | 26.50 | 27.50 | 27.50 | 0.99% | 714 |
| Feb 26, 2026 | 27.50 | 27.50 | 27.23 | 27.23 | 27.23 | -0.98% | 3,082 |
| Feb 25, 2026 | 29.00 | 29.00 | 27.23 | 27.50 | 27.50 | -2.83% | 263 |
| Feb 24, 2026 | 28.31 | 28.31 | 28.30 | 28.30 | 28.30 | 0.16% | 514 |
| Feb 23, 2026 | 30.40 | 30.40 | 27.11 | 28.26 | 28.26 | -7.33% | 628 |
| 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 |