Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 137.20 | 140.70 | 136.30 | 136.30 | 132.12 | 5,236 |
| 2024-05-21 | 144.80 | 144.80 | 135.30 | 136.30 | 132.12 | 26,230 |
| 2024-05-16 | 146.40 | 146.40 | 141.80 | 141.83 | 137.48 | 24,596 |
| 2024-05-15 | 143.20 | 146.70 | 140.70 | 141.30 | 136.97 | 15,301 |
| 2024-05-14 | 137.70 | 142.80 | 137.70 | 140.80 | 136.49 | 14,293 |
| 2024-05-13 | 139.70 | 141.00 | 135.40 | 136.02 | 131.85 | 15,467 |
| 2024-05-10 | 140.90 | 141.50 | 139.40 | 140.36 | 136.05 | 6,207 |
| 2024-05-08 | 134.00 | 140.10 | 134.00 | 139.70 | 135.42 | 76,983 |
| 2024-05-07 | 137.90 | 139.10 | 135.30 | 137.38 | 133.17 | 6,224 |
| 2024-05-03 | 138.60 | 143.90 | 137.90 | 143.37 | 138.97 | 26,007 |
| 2024-05-02 | 137.60 | 140.00 | 135.60 | 136.50 | 132.32 | 9,598 |
| 2024-04-30 | 135.60 | 139.40 | 135.20 | 137.40 | 133.19 | 148,760 |
| 2024-04-29 | 140.90 | 140.90 | 130.90 | 135.41 | 131.26 | 9,224 |
| 2024-04-26 | 137.20 | 144.10 | 134.20 | 140.41 | 136.11 | 216,108 |
| 2024-04-25 | 151.10 | 151.10 | 146.70 | 148.76 | 142.31 | 57,494 |
| 2024-04-24 | 150.80 | 153.60 | 148.50 | 148.50 | 142.06 | 40,284 |
| 2024-04-23 | 148.00 | 149.80 | 147.00 | 147.99 | 141.58 | 61,219 |
| 2024-04-22 | 150.60 | 150.90 | 144.90 | 147.25 | 140.86 | 62,627 |
| 2024-04-19 | 144.30 | 149.60 | 144.00 | 149.05 | 142.58 | 33,271 |
| 2024-04-18 | 148.40 | 148.40 | 143.00 | 145.47 | 139.16 | 39,599 |
| 2024-04-17 | 149.90 | 150.09 | 146.40 | 148.45 | 142.01 | 75,863 |
| 2024-04-16 | 145.90 | 148.70 | 144.30 | 146.74 | 140.38 | 74,879 |
| 2024-04-15 | 146.20 | 150.00 | 145.60 | 148.43 | 142.00 | 81,965 |
| 2024-04-12 | 148.30 | 150.30 | 146.70 | 147.12 | 140.74 | 1,427,190 |
| 2024-04-11 | 148.10 | 149.70 | 146.00 | 146.71 | 140.35 | 70,363 |
| 2024-04-10 | 149.40 | 150.80 | 146.10 | 149.05 | 142.59 | 46,131 |
| 2024-04-09 | 151.80 | 152.32 | 146.30 | 148.99 | 142.53 | 62,278 |
| 2024-04-08 | 159.00 | 159.00 | 153.90 | 155.85 | 149.09 | 96,573 |
| 2024-04-05 | 155.90 | 159.40 | 151.40 | 157.06 | 150.25 | 64,586 |
| 2024-04-04 | 157.00 | 158.80 | 153.10 | 157.19 | 150.38 | 56,948 |
| 2024-04-03 | 162.30 | 163.40 | 154.93 | 158.17 | 151.32 | 143,758 |
| 2024-04-02 | 165.80 | 172.60 | 164.40 | 169.54 | 162.19 | 167,011 |
| 2024-03-27 | 171.55 | 171.55 | 166.35 | 169.22 | 161.88 | 236,766 |
| 2024-03-26 | 170.50 | 171.35 | 168.10 | 170.51 | 163.12 | 186,413 |
| 2024-03-25 | 168.70 | 171.00 | 165.60 | 169.45 | 162.10 | 133,315 |
| 2024-03-22 | 160.90 | 169.90 | 160.25 | 167.62 | 160.35 | 165,105 |
| 2024-03-21 | 158.40 | 163.00 | 153.95 | 160.87 | 153.89 | 64,012 |
| 2024-03-20 | 157.00 | 158.05 | 154.90 | 155.04 | 148.32 | 34,777 |
| 2024-03-19 | 153.50 | 157.80 | 153.25 | 156.10 | 149.33 | 181,321 |
| 2024-03-18 | 158.55 | 160.70 | 155.00 | 155.41 | 148.67 | 47,351 |
| 2024-03-15 | 158.40 | 161.75 | 158.40 | 160.16 | 153.22 | 125,073 |
| 2024-03-14 | 159.45 | 161.90 | 157.60 | 160.05 | 153.10 | 213,001 |
| 2024-03-13 | 156.65 | 160.85 | 150.35 | 160.46 | 153.51 | 217,883 |
| 2024-03-12 | 148.90 | 155.25 | 145.10 | 150.13 | 143.62 | 439,766 |
| 2024-03-11 | 149.05 | 150.36 | 145.60 | 149.14 | 142.68 | 198,253 |
| 2024-03-08 | 149.50 | 151.70 | 145.90 | 149.14 | 142.67 | 303,486 |
| 2024-03-07 | 135.10 | 148.70 | 134.65 | 138.95 | 132.92 | 431,787 |
| 2024-03-06 | 144.40 | 146.25 | 136.40 | 137.81 | 131.83 | 228,762 |
| 2024-03-05 | 128.55 | 146.85 | 127.80 | 143.62 | 137.39 | 344,801 |
| 2024-03-04 | 132.55 | 132.55 | 128.50 | 129.68 | 124.06 | 215,291 |
| 2024-03-01 | 142.35 | 142.35 | 131.60 | 133.66 | 127.87 | 731,391 |
| 2024-02-29 | 143.50 | 144.00 | 140.00 | 141.30 | 135.17 | 150,563 |
| 2024-02-28 | 146.65 | 146.65 | 142.25 | 143.71 | 137.48 | 35,389 |
| 2024-02-27 | 146.10 | 146.20 | 141.65 | 145.19 | 138.89 | 55,272 |
| 2024-02-26 | 144.75 | 147.05 | 144.75 | 145.20 | 138.91 | 19,495 |
| 2024-02-23 | 144.50 | 146.15 | 143.50 | 143.59 | 137.36 | 46,490 |
| 2024-02-22 | 143.20 | 145.45 | 142.85 | 144.73 | 138.46 | 77,861 |
| 2024-02-21 | 137.45 | 144.10 | 135.70 | 139.19 | 133.15 | 94,541 |
| 2024-02-20 | 138.45 | 139.75 | 134.85 | 136.74 | 130.81 | 169,988 |
| 2024-02-19 | 130.30 | 139.00 | 130.05 | 134.45 | 128.62 | 83,914 |
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.