Singapore markets close in 3 hours 42 minutes
Straits Times Index
3,336.76 -6.59 (-0.20%) Nikkei
39,555.98 +214.44 (+0.55%) Hang Seng
17,788.38 +71.91 (+0.41%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,558.04 +580.50 (+0.95%) CMC Crypto 200
1,284.78 +18.64 (+1.47%)
KMC Properties ASA (KMCP.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7.30 | 7.42 | 7.28 | 7.38 | 7.38 | 988,570 |
| 26 Jun 2024 | 7.30 | 7.36 | 7.20 | 7.36 | 7.36 | 1,135,144 |
| 25 Jun 2024 | 7.30 | 7.30 | 7.14 | 7.30 | 7.30 | 195,341 |
| 24 Jun 2024 | 7.26 | 7.28 | 7.20 | 7.24 | 7.24 | 378,018 |
| 21 Jun 2024 | 7.40 | 7.40 | 7.20 | 7.24 | 7.24 | 140,667 |
| 20 Jun 2024 | 7.40 | 7.40 | 7.28 | 7.32 | 7.32 | 357,600 |
| 19 Jun 2024 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | 701,653 |
| 18 Jun 2024 | 7.44 | 7.48 | 7.30 | 7.44 | 7.44 | 93,788 |
| 17 Jun 2024 | 7.50 | 7.60 | 7.26 | 7.44 | 7.44 | 237,230 |
| 14 Jun 2024 | 7.30 | 7.66 | 7.22 | 7.38 | 7.38 | 188,097 |
| 13 Jun 2024 | 7.02 | 7.08 | 7.02 | 7.08 | 7.08 | 3,000 |
| 12 Jun 2024 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 32,670 |
| 11 Jun 2024 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | 23,003 |
| 10 Jun 2024 | 7.00 | 7.18 | 7.00 | 7.14 | 7.14 | 13,769 |
| 07 Jun 2024 | 6.94 | 7.18 | 6.94 | 7.00 | 7.00 | 4,445 |
| 06 Jun 2024 | 7.20 | 7.22 | 7.00 | 7.22 | 7.22 | 704,175 |
| 05 Jun 2024 | 7.26 | 7.26 | 6.98 | 7.24 | 7.24 | 26,255 |
| 04 Jun 2024 | 7.18 | 7.18 | 6.84 | 7.02 | 7.02 | 51,151 |
| 03 Jun 2024 | 7.16 | 7.28 | 7.02 | 7.20 | 7.20 | 34,920 |
| 31 May 2024 | 7.12 | 7.14 | 6.94 | 7.14 | 7.14 | 1,151 |
| 30 May 2024 | 7.16 | 7.16 | 6.98 | 7.16 | 7.16 | 43,984 |
| 29 May 2024 | 6.98 | 7.28 | 6.98 | 7.16 | 7.16 | 34,670 |
| 28 May 2024 | 7.06 | 7.28 | 7.00 | 7.06 | 7.06 | 16,785 |
| 27 May 2024 | 7.38 | 7.38 | 7.02 | 7.20 | 7.20 | 3,280 |
| 24 May 2024 | 7.02 | 7.20 | 7.02 | 7.18 | 7.18 | 9,285 |
| 23 May 2024 | 7.20 | 7.38 | 7.00 | 7.20 | 7.20 | 70,965 |
| 22 May 2024 | 7.06 | 7.20 | 7.04 | 7.20 | 7.20 | 29,845 |
| 21 May 2024 | 7.06 | 7.32 | 7.06 | 7.06 | 7.06 | 18,245 |
| 16 May 2024 | 7.20 | 7.28 | 7.10 | 7.10 | 7.10 | 4,297 |
| 15 May 2024 | 7.24 | 7.42 | 7.04 | 7.32 | 7.32 | 18,404 |
| 14 May 2024 | 7.04 | 7.38 | 7.04 | 7.10 | 7.10 | 19,432 |
| 13 May 2024 | 7.36 | 7.36 | 7.10 | 7.10 | 7.10 | 10,445 |
| 10 May 2024 | 7.34 | 7.36 | 7.10 | 7.24 | 7.24 | 23,229 |
| 08 May 2024 | 7.34 | 7.38 | 7.00 | 7.34 | 7.34 | 38,179 |
| 07 May 2024 | 7.38 | 7.38 | 7.02 | 7.30 | 7.30 | 13,445 |
| 06 May 2024 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 3,379 |
| 03 May 2024 | 7.46 | 7.46 | 7.24 | 7.36 | 7.36 | 5,829 |
| 02 May 2024 | 7.12 | 7.58 | 7.00 | 7.38 | 7.38 | 61,777 |
| 30 Apr 2024 | 7.46 | 7.46 | 6.94 | 7.08 | 7.08 | 5,898 |
| 29 Apr 2024 | 7.38 | 7.38 | 6.84 | 7.18 | 7.18 | 139,029 |
| 26 Apr 2024 | 7.22 | 7.40 | 6.92 | 7.00 | 7.00 | 173,035 |
| 25 Apr 2024 | 7.66 | 7.66 | 7.20 | 7.20 | 7.20 | 110,627 |
| 24 Apr 2024 | 7.46 | 7.78 | 7.40 | 7.40 | 7.40 | 90,867 |
| 23 Apr 2024 | 7.44 | 7.86 | 7.40 | 7.70 | 7.70 | 8,283 |
| 22 Apr 2024 | 7.48 | 7.58 | 7.44 | 7.58 | 7.58 | 53,550 |
| 19 Apr 2024 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 9,452 |
| 18 Apr 2024 | 7.60 | 7.60 | 7.34 | 7.50 | 7.50 | 12,819 |
| 17 Apr 2024 | 7.60 | 7.62 | 7.30 | 7.58 | 7.58 | 18,389 |
| 16 Apr 2024 | 7.50 | 7.62 | 7.46 | 7.46 | 7.46 | 7,602 |
| 15 Apr 2024 | 7.60 | 7.66 | 7.44 | 7.64 | 7.64 | 8,135 |
| 12 Apr 2024 | 7.58 | 7.68 | 7.48 | 7.60 | 7.60 | 10,072 |
| 11 Apr 2024 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 5,300 |
| 10 Apr 2024 | 7.62 | 7.70 | 7.44 | 7.62 | 7.62 | 26,805 |
| 09 Apr 2024 | 7.60 | 7.60 | 7.42 | 7.42 | 7.42 | 1,138 |
| 08 Apr 2024 | 7.58 | 7.58 | 7.44 | 7.44 | 7.44 | 22,251 |
| 05 Apr 2024 | 7.58 | 7.58 | 7.42 | 7.54 | 7.54 | 21,793 |
| 04 Apr 2024 | 7.60 | 7.64 | 7.30 | 7.50 | 7.50 | 66,650 |
| 03 Apr 2024 | 7.64 | 7.64 | 7.42 | 7.56 | 7.56 | 27,017 |
| 02 Apr 2024 | 7.38 | 7.64 | 7.38 | 7.54 | 7.54 | 34,844 |
| 27 Mar 2024 | 7.50 | 7.80 | 7.46 | 7.60 | 7.60 | 27,886 |
| 26 Mar 2024 | 7.80 | 7.80 | 7.38 | 7.68 | 7.68 | 88,250 |
| 25 Mar 2024 | 7.98 | 7.98 | 7.56 | 7.58 | 7.58 | 23,218 |
| 22 Mar 2024 | 7.68 | 7.94 | 7.68 | 7.70 | 7.70 | 30,071 |
| 21 Mar 2024 | 7.92 | 7.92 | 7.52 | 7.84 | 7.84 | 13,966 |
| 20 Mar 2024 | 7.32 | 7.90 | 7.32 | 7.76 | 7.76 | 28,896 |
| 19 Mar 2024 | 7.30 | 7.96 | 7.30 | 7.72 | 7.72 | 73,088 |
| 18 Mar 2024 | 7.70 | 7.88 | 7.34 | 7.68 | 7.68 | 75,879 |
| 15 Mar 2024 | 7.68 | 7.76 | 7.22 | 7.60 | 7.60 | 102,817 |
| 14 Mar 2024 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 93,087 |
| 13 Mar 2024 | 7.80 | 7.80 | 7.40 | 7.58 | 7.58 | 22,047 |
| 12 Mar 2024 | 6.96 | 7.68 | 6.96 | 7.60 | 7.60 | 139,890 |
| 11 Mar 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 10,092 |
| 08 Mar 2024 | 7.00 | 7.06 | 6.72 | 7.04 | 7.04 | 113,723 |
| 07 Mar 2024 | 7.00 | 7.00 | 6.70 | 6.76 | 6.76 | 10,136 |
| 06 Mar 2024 | 7.00 | 7.00 | 6.68 | 6.94 | 6.94 | 18,320 |
| 05 Mar 2024 | 6.96 | 6.96 | 6.80 | 6.94 | 6.94 | 5,709 |
| 04 Mar 2024 | 6.68 | 6.96 | 6.68 | 6.96 | 6.96 | 43,168 |
| 01 Mar 2024 | 6.96 | 6.96 | 6.68 | 6.82 | 6.82 | 722,046 |
| 29 Feb 2024 | 6.98 | 6.98 | 6.68 | 6.96 | 6.96 | 2,859 |
| 28 Feb 2024 | 6.66 | 7.00 | 6.62 | 7.00 | 7.00 | 196,088 |
| 27 Feb 2024 | 6.60 | 6.82 | 6.60 | 6.82 | 6.82 | 150,455 |
| 26 Feb 2024 | 6.66 | 6.86 | 6.58 | 6.74 | 6.74 | 31,521 |
| 23 Feb 2024 | 6.90 | 6.90 | 6.66 | 6.78 | 6.78 | 1,034,646 |
| 22 Feb 2024 | 6.90 | 6.90 | 6.66 | 6.72 | 6.72 | 136,127 |
| 21 Feb 2024 | 6.62 | 6.82 | 6.58 | 6.58 | 6.58 | 12,117 |
| 20 Feb 2024 | 6.78 | 6.80 | 6.52 | 6.74 | 6.74 | 8,497 |
| 19 Feb 2024 | 6.68 | 6.80 | 6.56 | 6.78 | 6.78 | 30,070 |
| 16 Feb 2024 | 6.70 | 6.70 | 6.56 | 6.68 | 6.68 | 21,678 |
| 15 Feb 2024 | 6.66 | 6.66 | 6.56 | 6.66 | 6.66 | 15,065 |
| 14 Feb 2024 | 6.70 | 6.70 | 6.60 | 6.66 | 6.66 | 13,311 |
| 13 Feb 2024 | 6.62 | 6.78 | 6.56 | 6.56 | 6.56 | 27,790 |
| 12 Feb 2024 | 6.76 | 6.80 | 6.62 | 6.76 | 6.76 | 13,290 |
| 09 Feb 2024 | 6.92 | 6.92 | 6.60 | 6.76 | 6.76 | 56,875 |
| 08 Feb 2024 | 6.96 | 6.96 | 6.60 | 6.60 | 6.60 | 22,720 |
| 07 Feb 2024 | 7.06 | 7.14 | 6.60 | 6.70 | 6.70 | 67,247 |
| 06 Feb 2024 | 6.98 | 7.00 | 6.72 | 6.76 | 6.76 | 24,554 |
| 05 Feb 2024 | 6.80 | 6.86 | 6.70 | 6.70 | 6.70 | 32,687 |
| 02 Feb 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 30,845 |
| 01 Feb 2024 | 6.98 | 6.98 | 6.82 | 6.96 | 6.96 | 21,912 |
| 31 Jan 2024 | 6.80 | 7.20 | 6.78 | 7.00 | 7.00 | 42,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.