KMC Properties ASA (OSL:KMCP)
Norway
· Delayed Price · Currency is NOK 23.62
+0.62 (2.67%)
Mar 9, 2026, 3:31 PM CET
KMC Properties ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.00 | 23.51 | 22.02 | 23.50 | - | 2.15% | 4,822 |
| 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 |
| 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 |
| Dec 5, 2025 | 39.60 | 39.60 | 36.01 | 36.60 | 36.60 | - | 780 |
| Dec 4, 2025 | 37.80 | 37.80 | 36.60 | 36.60 | 36.60 | -3.94% | 904 |
| Dec 3, 2025 | 38.40 | 38.40 | 37.80 | 38.10 | 38.10 | -2.29% | 1,178 |
| Dec 2, 2025 | 38.10 | 39.60 | 37.75 | 38.99 | 38.99 | 3.97% | 2,726 |
| Dec 1, 2025 | 37.20 | 37.51 | 37.20 | 37.51 | 37.51 | 0.99% | 1,073 |
| Nov 28, 2025 | 38.41 | 40.26 | 36.00 | 37.14 | 37.14 | -3.31% | 2,119 |
| Nov 27, 2025 | 38.40 | 41.21 | 38.40 | 38.41 | 38.41 | - | 112 |
| Nov 26, 2025 | 39.66 | 41.50 | 38.41 | 38.41 | 38.41 | -3.00% | 880 |
| Nov 25, 2025 | 42.00 | 42.00 | 38.41 | 39.60 | 39.60 | 0.99% | 5,293 |
| Nov 24, 2025 | 40.01 | 40.02 | 38.40 | 39.21 | 39.21 | -2.46% | 3,818 |
| Nov 21, 2025 | 38.40 | 40.20 | 37.47 | 40.20 | 40.20 | 7.87% | 6,105 |
| Nov 20, 2025 | 37.20 | 39.59 | 37.20 | 37.27 | 37.27 | -0.62% | 1,731 |
| Nov 19, 2025 | 37.21 | 39.67 | 37.21 | 37.50 | 37.50 | -1.57% | 1,285 |
| Nov 18, 2025 | 37.21 | 39.49 | 36.62 | 38.10 | 38.10 | 2.40% | 1,374 |
| Nov 17, 2025 | 36.60 | 37.27 | 36.60 | 37.21 | 37.21 | -3.49% | 1,638 |
| Nov 14, 2025 | 40.80 | 42.11 | 37.98 | 38.55 | 38.55 | -7.15% | 4,571 |
| Nov 13, 2025 | 43.49 | 43.80 | 41.11 | 41.52 | 41.52 | 1.76% | 7,657 |
| Nov 12, 2025 | 40.80 | 44.27 | 37.20 | 40.80 | 40.80 | 4.62% | 12,743 |
| Nov 11, 2025 | 39.08 | 40.91 | 36.00 | 39.00 | 39.00 | 5.55% | 9,313 |
| Nov 10, 2025 | 34.50 | 39.00 | 33.43 | 36.95 | 36.95 | 4.64% | 3,062 |
| Nov 7, 2025 | 35.40 | 35.41 | 34.80 | 35.31 | 35.31 | 1.36% | 4,232 |
| Nov 6, 2025 | 36.00 | 36.00 | 34.74 | 34.84 | 34.84 | -2.89% | 3,766 |
| Nov 5, 2025 | 35.88 | 35.88 | 34.50 | 35.87 | 35.87 | 0.12% | 1,635 |
| Nov 4, 2025 | 35.16 | 36.00 | 35.16 | 35.83 | 35.83 | 1.91% | 3,624 |
| Nov 3, 2025 | 35.28 | 35.28 | 34.55 | 35.16 | 35.16 | -0.56% | 8,461 |
| Oct 31, 2025 | 36.59 | 36.59 | 34.45 | 35.36 | 35.36 | 2.13% | 11,266 |
| Oct 30, 2025 | 36.60 | 36.60 | 34.56 | 34.62 | 34.62 | 0.31% | 6,462 |
| Oct 29, 2025 | 34.36 | 35.36 | 34.36 | 34.51 | 34.51 | 0.05% | 3,784 |
| Oct 28, 2025 | 34.36 | 35.10 | 34.36 | 34.49 | 34.49 | -0.88% | 3,749 |
| Oct 27, 2025 | 34.21 | 37.13 | 34.21 | 34.80 | 34.80 | 1.20% | 3,180 |
| Oct 24, 2025 | 35.41 | 37.20 | 34.20 | 34.39 | 34.39 | -2.86% | 10,081 |
| Oct 23, 2025 | 36.00 | 37.80 | 35.40 | 35.40 | 35.40 | -1.68% | 4,084 |
| Oct 22, 2025 | 35.70 | 38.99 | 35.70 | 36.01 | 36.01 | -1.14% | 5,143 |
| Oct 21, 2025 | 36.63 | 40.20 | 36.01 | 36.42 | 36.42 | -0.57% | 4,759 |
| Oct 20, 2025 | 40.80 | 40.80 | 36.62 | 36.63 | 36.63 | 0.08% | 1,307 |
| Oct 17, 2025 | 35.99 | 37.79 | 35.99 | 36.60 | 36.60 | -0.65% | 7,954 |
| Oct 16, 2025 | 36.01 | 38.39 | 36.01 | 36.84 | 36.84 | 0.59% | 5,364 |
| Oct 15, 2025 | 36.00 | 40.79 | 36.00 | 36.62 | 36.62 | -3.10% | 5,249 |
| Oct 14, 2025 | 39.53 | 39.53 | 36.00 | 37.79 | 37.79 | -4.42% | 7,326 |