Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 159.40 | 159.40 | 154.60 | 158.06 | 153.21 | 6,481 |
| 2024-08-14 | 158.50 | 159.70 | 157.50 | 159.30 | 154.42 | 4,376 |
| 2024-08-13 | 158.40 | 159.40 | 155.70 | 156.96 | 152.15 | 6,923 |
| 2024-08-12 | 159.90 | 161.00 | 158.40 | 160.30 | 155.39 | 3,076 |
| 2024-08-09 | 160.00 | 161.20 | 157.50 | 158.46 | 153.60 | 7,561 |
| 2024-08-08 | 159.90 | 161.00 | 158.30 | 160.59 | 155.66 | 6,602 |
| 2024-08-07 | 162.20 | 162.70 | 159.60 | 161.88 | 156.92 | 12,923 |
| 2024-08-06 | 163.60 | 165.10 | 158.90 | 162.00 | 157.03 | 6,291 |
| 2024-08-05 | 157.00 | 161.00 | 157.00 | 159.61 | 154.72 | 14,671 |
| 2024-08-02 | 172.90 | 173.80 | 164.30 | 167.00 | 161.88 | 6,899 |
| 2024-08-01 | 178.90 | 179.50 | 176.90 | 178.62 | 173.14 | 6,402 |
| 2024-07-31 | 178.50 | 181.90 | 178.50 | 180.24 | 174.72 | 13,482 |
| 2024-07-30 | 170.00 | 176.40 | 170.00 | 174.81 | 169.45 | 17,995 |
| 2024-07-29 | 175.10 | 176.20 | 173.80 | 175.19 | 169.82 | 144,721 |
| 2024-07-26 | 171.20 | 176.00 | 169.50 | 173.64 | 168.31 | 17,749 |
| 2024-07-25 | 163.40 | 172.10 | 162.80 | 168.31 | 163.15 | 19,366 |
| 2024-07-24 | 166.10 | 166.10 | 164.30 | 165.07 | 160.01 | 7,702 |
| 2024-07-23 | 164.70 | 167.30 | 164.60 | 165.53 | 160.45 | 4,504 |
| 2024-07-22 | 164.80 | 167.10 | 163.30 | 165.89 | 160.80 | 48,527 |
| 2024-07-19 | 163.90 | 169.00 | 158.00 | 166.64 | 161.53 | 49,859 |
| 2024-07-18 | 144.90 | 149.80 | 142.70 | 148.60 | 144.04 | 22,064 |
| 2024-07-17 | 142.00 | 143.60 | 140.30 | 141.93 | 137.58 | 9,186 |
| 2024-07-16 | 141.70 | 143.10 | 139.10 | 141.13 | 136.81 | 8,899 |
| 2024-07-15 | 150.20 | 150.20 | 140.10 | 145.51 | 141.05 | 17,139 |
| 2024-07-12 | 139.50 | 149.00 | 139.50 | 145.54 | 141.08 | 50,793 |
| 2024-07-11 | 137.90 | 141.30 | 136.20 | 137.93 | 133.71 | 8,596 |
| 2024-07-10 | 138.10 | 138.10 | 135.40 | 135.40 | 131.25 | 5,172 |
| 2024-07-09 | 138.00 | 139.50 | 137.40 | 137.80 | 133.58 | 6,643 |
| 2024-07-08 | 131.50 | 138.40 | 131.50 | 137.30 | 133.09 | 44,701 |
| 2024-07-05 | 132.00 | 132.40 | 130.80 | 131.00 | 126.98 | 7,203 |
| 2024-07-04 | 131.90 | 132.50 | 130.50 | 131.60 | 127.57 | 6,370 |
| 2024-07-03 | 133.20 | 133.20 | 129.70 | 131.10 | 127.08 | 9,079 |
| 2024-07-02 | 131.90 | 133.50 | 131.10 | 131.98 | 127.93 | 10,718 |
| 2024-07-01 | 128.20 | 131.10 | 127.80 | 130.90 | 126.89 | 2,794 |
| 2024-06-28 | 128.10 | 131.00 | 125.00 | 128.50 | 124.56 | 22,108 |
| 2024-06-27 | 129.50 | 130.20 | 128.20 | 129.41 | 125.44 | 240,385 |
| 2024-06-26 | 133.50 | 133.50 | 128.80 | 131.41 | 127.39 | 12,318 |
| 2024-06-25 | 135.90 | 136.90 | 134.90 | 136.55 | 132.37 | 4,122 |
| 2024-06-24 | 136.50 | 139.00 | 136.50 | 137.78 | 133.56 | 22,092 |
| 2024-06-21 | 136.40 | 137.50 | 135.70 | 136.91 | 132.72 | 22,849 |
| 2024-06-20 | 137.40 | 139.40 | 137.40 | 138.59 | 134.34 | 8,313 |
| 2024-06-19 | 137.20 | 137.60 | 136.80 | 137.00 | 132.80 | 5,783 |
| 2024-06-18 | 136.90 | 138.50 | 136.40 | 138.30 | 134.06 | 3,997 |
| 2024-06-17 | 133.10 | 133.50 | 131.80 | 133.17 | 129.09 | 3,321 |
| 2024-06-14 | 133.20 | 135.20 | 132.40 | 134.09 | 129.97 | 5,590 |
| 2024-06-13 | 136.20 | 137.80 | 130.20 | 131.93 | 127.88 | 7,024 |
| 2024-06-12 | 134.20 | 135.90 | 131.80 | 134.70 | 130.57 | 12,354 |
| 2024-06-11 | 137.20 | 139.30 | 134.80 | 136.50 | 132.32 | 28,926 |
| 2024-06-10 | 141.20 | 141.20 | 136.20 | 138.10 | 133.87 | 4,040 |
| 2024-06-07 | 139.70 | 142.80 | 137.90 | 140.44 | 136.13 | 18,205 |
| 2024-06-06 | 138.60 | 140.50 | 134.70 | 138.53 | 134.28 | 11,910 |
| 2024-06-05 | 136.10 | 137.90 | 135.00 | 135.00 | 130.86 | 9,852 |
| 2024-06-04 | 133.50 | 135.90 | 133.50 | 134.00 | 129.89 | 18,524 |
| 2024-06-03 | 139.60 | 139.60 | 134.00 | 135.80 | 131.64 | 19,153 |
| 2024-05-31 | 137.10 | 139.60 | 135.00 | 138.30 | 134.06 | 33,627 |
| 2024-05-30 | 134.40 | 138.60 | 128.90 | 135.73 | 131.57 | 6,809 |
| 2024-05-29 | 139.60 | 139.60 | 133.60 | 134.80 | 130.67 | 7,056 |
| 2024-05-28 | 138.50 | 139.20 | 136.60 | 137.50 | 133.28 | 6,902 |
| 2024-05-24 | 132.70 | 135.90 | 132.70 | 133.70 | 129.60 | 9,786 |
| 2024-05-23 | 140.90 | 140.90 | 136.70 | 136.80 | 132.61 | 5,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.1500 NOK |
| 2025-05-07 | 2.1500 NOK |
| 2024-04-26 | 1.9500 NOK |
| 2023-04-28 | 1.8000 NOK |
| 2022-04-29 | 3.3000 NOK |
| 2021-05-05 | 3.0000 NOK |
| 2020-10-26 | 2.7500 NOK |
| 2019-05-07 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.