KMC Properties ASA (OSL:KMCP)
Norway
· Delayed Price · Currency is NOK 6.10
0.00 (0.00%)
At close: Dec 5, 2025
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 6.10 | 6.21 | 6.10 | 6.20 | 6.20 | -3.49% | 9,832 |
| Nov 14, 2025 | 6.80 | 7.02 | 6.33 | 6.43 | 6.43 | -7.15% | 27,428 |
| Nov 13, 2025 | 7.25 | 7.30 | 6.85 | 6.92 | 6.92 | 1.76% | 45,943 |
| Nov 12, 2025 | 6.80 | 7.38 | 6.20 | 6.80 | 6.80 | 4.62% | 76,462 |
| Nov 11, 2025 | 6.51 | 6.82 | 6.00 | 6.50 | 6.50 | 5.55% | 55,879 |
| Nov 10, 2025 | 5.75 | 6.50 | 5.57 | 6.16 | 6.16 | 4.64% | 18,374 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.80 | 5.89 | 5.89 | 1.36% | 25,393 |
| Nov 6, 2025 | 6.00 | 6.00 | 5.79 | 5.81 | 5.81 | -2.89% | 22,598 |
| Nov 5, 2025 | 5.98 | 5.98 | 5.75 | 5.98 | 5.98 | 0.12% | 9,814 |
| Nov 4, 2025 | 5.86 | 6.00 | 5.86 | 5.97 | 5.97 | 1.91% | 21,749 |
| Nov 3, 2025 | 5.88 | 5.88 | 5.76 | 5.86 | 5.86 | -0.56% | 50,766 |
| Oct 31, 2025 | 6.10 | 6.10 | 5.74 | 5.89 | 5.89 | 2.13% | 67,597 |
| Oct 30, 2025 | 6.10 | 6.10 | 5.76 | 5.77 | 5.77 | 0.31% | 38,776 |
| Oct 29, 2025 | 5.73 | 5.89 | 5.73 | 5.75 | 5.75 | 0.05% | 22,704 |
| Oct 28, 2025 | 5.73 | 5.85 | 5.73 | 5.75 | 5.75 | -0.88% | 22,499 |
| Oct 27, 2025 | 5.70 | 6.19 | 5.70 | 5.80 | 5.80 | 1.20% | 19,082 |
| Oct 24, 2025 | 5.90 | 6.20 | 5.70 | 5.73 | 5.73 | -2.86% | 60,490 |
| Oct 23, 2025 | 6.00 | 6.30 | 5.90 | 5.90 | 5.90 | -1.68% | 24,507 |
| Oct 22, 2025 | 5.95 | 6.50 | 5.95 | 6.00 | 6.00 | -1.14% | 30,858 |
| Oct 21, 2025 | 6.11 | 6.70 | 6.00 | 6.07 | 6.07 | -0.57% | 28,557 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.10 | 6.11 | 6.11 | 0.08% | 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 | 0.59% | 32,187 |
| Oct 15, 2025 | 6.00 | 6.80 | 6.00 | 6.10 | 6.10 | -3.10% | 31,496 |
| Oct 14, 2025 | 6.59 | 6.59 | 6.00 | 6.30 | 6.30 | -4.42% | 43,957 |
| Oct 13, 2025 | 6.75 | 7.26 | 6.13 | 6.59 | 6.59 | -6.06% | 56,275 |
| Oct 10, 2025 | 6.81 | 7.05 | 6.72 | 7.02 | 7.02 | -2.56% | 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 | 0.25% | 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 | -2.50% | 111,203 |
| Oct 3, 2025 | 9.20 | 9.29 | 7.10 | 7.33 | 7.33 | -21.14% | 180,463 |
| Oct 2, 2025 | 6.03 | 10.00 | 6.03 | 9.30 | 9.30 | 55.49% | 431,635 |
| Oct 1, 2025 | 6.20 | 6.20 | 5.97 | 5.98 | 5.98 | -3.50% | 6,954 |
| Sep 30, 2025 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 4.59% | 17,684 |
| Sep 29, 2025 | 6.20 | 6.20 | 5.92 | 5.93 | 5.93 | -1.23% | 14,446 |
| Sep 26, 2025 | 6.00 | 6.05 | 5.80 | 6.00 | 6.00 | -3.21% | 9,575 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 1.59% | 4,168 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -3.91% | 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 | -5.08% | 29,535 |
| Sep 16, 2025 | 6.60 | 7.58 | 6.60 | 7.25 | 7.25 | 4.30% | 41,128 |
| Sep 15, 2025 | 6.65 | 7.00 | 6.50 | 6.95 | 6.95 | 0.71% | 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 | -3.55% | 16,403 |
| Sep 10, 2025 | 6.75 | 7.00 | 6.75 | 6.87 | 6.87 | 0.06% | 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 | 19.68% | 83,874 |
| Sep 3, 2025 | 6.75 | 7.20 | 6.60 | 6.60 | 6.60 | -2.64% | 15,421 |
| 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 | -6.10% | 67,752 |
| Aug 28, 2025 | 7.41 | 8.00 | 7.40 | 7.63 | 7.63 | 1.67% | 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 |