TipRanks
KMC Properties ASA (DE:5FM0)
FRANKFURT:5FM0
Germany Market
5FM0
KMC Properties ASA
RESEARCH TOOLSreports

KMC Properties ASA (5FM0) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
1.81
1.81
1.81
1.81
1.81
+0.84%
0
-
Oct 28, 2026
1.80
1.80
1.80
1.80
1.80
+4.36%
0
-
Oct 27, 2026
1.72
1.72
1.72
1.72
1.72
-1.99%
0
-
Oct 26, 2026
1.76
1.76
1.76
1.76
1.76
0.00%
0
-
Oct 23, 2026
1.78
1.78
1.76
1.76
1.76
-0.85%
0
-
Oct 22, 2026
1.77
1.77
1.77
1.77
1.77
-0.28%
0
-
Oct 21, 2026
1.78
1.78
1.78
1.78
1.78
-0.28%
0
-
Oct 20, 2026
1.78
1.78
1.78
1.78
1.78
0.00%
0
-
Oct 19, 2026
1.86
1.86
1.78
1.78
1.78
-4.30%
0
-
Oct 16, 2026
1.82
1.86
1.82
1.86
1.86
+10.71%
0
-
Oct 15, 2026
1.68
1.68
1.68
1.68
1.68
-3.17%
0
-
Oct 14, 2026
1.74
1.74
1.74
1.74
1.74
+5.15%
0
-
Oct 13, 2026
1.65
1.65
1.65
1.65
1.65
0.00%
0
-
Oct 12, 2026
1.68
1.68
1.65
1.65
1.65
-6.25%
0
-
Oct 09, 2026
1.76
1.76
1.76
1.76
1.76
+4.45%
0
-
Oct 08, 2026
1.69
1.69
1.69
1.69
1.69
-10.61%
0
-
Oct 07, 2026
1.89
1.89
1.89
1.89
1.89
+7.41%
0
-
Oct 06, 2026
1.76
1.76
1.76
1.76
1.76
0.00%
0
-
Oct 05, 2026
1.85
1.85
1.76
1.76
1.76
-4.88%
0
-
Oct 02, 2026
1.85
1.85
1.85
1.85
1.85
+1.37%
0
-
Oct 01, 2026
1.82
1.82
1.82
1.82
1.82
+4.00%
0
-
Sep 30, 2026
1.75
1.75
1.75
1.75
1.75
-5.66%
0
-
Sep 29, 2026
1.86
1.86
1.86
1.86
1.86
-0.27%
0
-
Sep 28, 2026
1.87
1.87
1.86
1.86
1.86
-0.53%
0
-
Sep 25, 2026
1.79
1.87
1.79
1.87
1.87
+4.47%
0
-
Sep 24, 2026
1.83
1.83
1.79
1.79
1.79
-2.19%
0
-
Sep 23, 2026
1.86
1.86
1.83
1.83
1.83
-1.35%
0
-
Sep 22, 2026
1.76
1.86
1.76
1.86
1.86
+5.40%
0
-
Sep 21, 2026
1.81
1.81
1.76
1.76
1.76
-2.76%
0
-
Sep 18, 2026
1.77
1.81
1.77
1.81
1.81
+2.26%
0
-
Sep 17, 2026
1.86
1.86
1.77
1.77
1.77
-4.58%
0
-
Sep 16, 2026
1.79
1.86
1.79
1.86
1.86
+3.92%
0
-
Sep 15, 2026
1.82
1.82
1.79
1.79
1.79
-1.65%
0
-
Sep 14, 2026
1.84
1.84
1.82
1.82
1.82
-1.09%
0
-
Sep 11, 2026
1.84
1.84
1.84
1.84
1.84
-0.54%
0
-
Sep 10, 2026
1.87
1.87
1.85
1.85
1.85
-1.07%
0
-
Sep 09, 2026
1.85
1.87
1.85
1.87
1.87
+1.36%
0
-
Sep 08, 2026
1.85
1.85
1.84
1.84
1.84
-0.27%
0
-
Sep 07, 2026
1.81
1.85
1.81
1.85
1.85
+1.93%
0
-
Sep 04, 2026
1.90
1.90
1.81
1.81
1.81
-2.95%
0
0.00
Sep 03, 2026
1.87
1.87
1.87
1.87
1.87
-2.86%
0
0.00
Sep 02, 2026
1.92
1.92
1.92
1.92
1.92
+0.79%
0
0.00
Sep 01, 2026
1.91
1.91
1.91
1.91
1.91
0.00%
0
0.00
Aug 31, 2026
1.96
1.96
1.91
1.91
1.91
-2.56%
0
0.00
Aug 28, 2026
1.92
1.96
1.92
1.96
1.96
+1.82%
0
0.00
Aug 27, 2026
1.88
1.92
1.88
1.92
1.92
-1.79%
0
0.00
Aug 26, 2026
1.96
1.96
1.96
1.96
1.96
-0.76%
0
0.00
Aug 25, 2026
1.97
1.97
1.97
1.97
1.97
+0.25%
0
0.00
Aug 24, 2026
1.97
1.97
1.97
1.97
1.97
0.00%
0
0.00
Aug 21, 2026
1.91
1.97
1.91
1.97
1.97
-2.24%
0
0.00
Rows:
50