tiprankstipranks
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
Apr 08, 2026
1.91
2.04
1.91
2.04
2.04
+6.81%
0
0.00
Apr 07, 2026
1.86
1.91
1.86
1.91
1.91
+3.24%
0
0.00
Apr 06, 2026
1.85
1.85
1.84
1.85
1.85
0.00%
0
0.00
Apr 03, 2026
1.85
1.85
1.84
1.85
1.85
0.00%
0
0.00
Apr 02, 2026
1.84
1.85
1.84
1.85
1.85
+0.27%
0
0.00
Apr 01, 2026
2.08
2.08
1.85
1.85
1.85
-11.30%
0
0.00
Mar 31, 2026
2.09
2.09
2.08
2.08
2.08
0.00%
0
0.00
Mar 30, 2026
2.17
2.59
2.08
2.08
2.08
-4.59%
3
0.53
Mar 27, 2026
2.18
2.18
2.18
2.18
2.18
+0.46%
0
0.00
Mar 26, 2026
2.21
2.21
2.17
2.17
2.17
-1.36%
0
0.00
Mar 25, 2026
2.24
2.24
2.20
2.20
2.20
-1.79%
0
0.00
Mar 24, 2026
2.15
2.24
2.15
2.24
2.24
+3.70%
0
0.00
Mar 23, 2026
2.12
2.16
2.12
2.16
2.16
+1.89%
0
0.00
Mar 20, 2026
1.99
2.12
1.99
2.12
2.12
+6.80%
0
0.00
Mar 19, 2026
2.19
2.19
1.99
1.99
1.99
-9.36%
0
0.00
Mar 18, 2026
2.05
2.19
2.05
2.19
2.19
+6.83%
0
0.00
Mar 17, 2026
2.03
2.05
2.03
2.05
2.05
+0.99%
0
0.00
Mar 16, 2026
2.00
2.03
2.00
2.03
2.03
+1.50%
0
0.00
Mar 13, 2026
2.06
2.06
2.00
2.00
2.00
-2.91%
0
0.00
Mar 12, 2026
2.13
2.13
2.06
2.06
2.06
-3.29%
0
0.00
Mar 11, 2026
1.90
2.13
1.90
2.13
2.13
+12.40%
0
0.00
Mar 10, 2026
1.93
1.93
1.90
1.90
1.90
-1.30%
0
0.00
Mar 09, 2026
1.87
1.92
1.87
1.92
1.92
+2.67%
0
0.00
Mar 06, 2026
1.85
1.87
1.85
1.87
1.87
+1.08%
0
0.00
Mar 05, 2026
1.79
1.85
1.79
1.85
1.85
+3.64%
0
0.00
Mar 04, 2026
1.90
1.90
1.79
1.79
1.79
-5.56%
0
0.00
Mar 03, 2026
2.13
2.13
1.89
1.89
1.89
-10.85%
0
0.00
Mar 02, 2026
2.26
2.26
2.12
2.12
2.12
-5.78%
0
0.00
Feb 27, 2026
2.22
2.25
2.22
2.25
2.25
+1.35%
0
0.00
Feb 26, 2026
2.24
2.24
2.22
2.22
2.22
-0.89%
0
0.00
Feb 25, 2026
2.32
2.32
2.24
2.24
2.24
-3.45%
0
0.00
Feb 24, 2026
2.31
2.32
2.31
2.32
2.32
+0.43%
0
0.00
Feb 23, 2026
2.52
2.52
2.31
2.31
2.31
-8.33%
0
0.00
Feb 20, 2026
2.24
2.52
2.24
2.52
2.52
+12.50%
0
0.00
Feb 19, 2026
2.26
2.26
2.24
2.24
2.24
-0.88%
0
0.00
Feb 18, 2026
2.27
2.27
2.26
2.26
2.26
-0.44%
0
0.00
Feb 17, 2026
2.34
2.34
2.27
2.27
2.27
-2.62%
0
0.00
Feb 16, 2026
2.33
2.33
2.33
2.33
2.33
+0.13%
0
0.00
Feb 13, 2026
2.29
2.33
2.29
2.33
2.33
+0.82%
0
0.00
Feb 12, 2026
2.51
2.51
2.31
2.31
2.31
-7.64%
0
0.00
Feb 11, 2026
2.50
2.50
2.50
2.50
2.50
-14.09%
0
0.00
Feb 10, 2026
2.80
2.91
2.80
2.91
2.91
+3.97%
0
0.00
Feb 09, 2026
2.79
2.80
2.79
2.80
2.80
+0.32%
0
0.00
Feb 06, 2026
2.75
2.79
2.75
2.79
2.79
+1.09%
0
0.00
Feb 05, 2026
3.00
3.00
2.76
2.76
2.76
-8.18%
0
0.00
Feb 04, 2026
2.66
3.01
2.66
3.01
3.01
+13.09%
0
0.00
Feb 03, 2026
2.77
2.77
2.66
2.66
2.66
-3.59%
0
0.00
Feb 02, 2026
2.74
3.00
2.74
2.76
2.76
-0.43%
353
2,471.00
Jan 30, 2026
2.76
2.77
2.76
2.77
2.77
0.00%
0
0.00
Jan 29, 2026
2.82
2.82
2.77
2.77
2.77
-1.28%
0
0.00
Rows:
50