Tomra Systems ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	127.80	132.70	127.05	130.51	124.85	162,156
2024-02-15	123.55	130.45	120.65	124.22	118.83	356,713
2024-02-14	98.720	101.90	97.460	99.671	95.349	65,600
2024-02-13	102.65	102.65	97.080	99.337	95.029	32,570
2024-02-12	103.10	105.85	102.75	105.01	100.46	76,364
2024-02-09	102.40	104.55	102.40	104.11	99.592	58,258
2024-02-08	102.75	104.50	101.25	103.44	98.956	27,739
2024-02-07	102.00	102.23	98.700	101.60	97.190	126,693
2024-02-06	101.85	102.35	99.160	100.48	96.119	110,786
2024-02-05	102.65	103.40	100.80	103.10	98.629	31,112
2024-02-02	105.90	106.50	103.64	103.66	99.165	36,119
2024-02-01	104.80	107.15	104.15	105.48	100.91	46,151
2024-01-31	104.05	106.75	104.05	106.50	101.89	66,991
2024-01-30	106.95	107.40	104.30	107.27	102.62	68,002
2024-01-29	109.15	109.15	104.90	108.61	103.90	32,906
2024-01-26	105.75	109.70	105.00	108.89	104.17	118,561
2024-01-25	106.35	106.35	104.20	105.22	100.66	108,100
2024-01-24	103.95	108.30	103.95	107.26	102.61	125,794
2024-01-23	104.30	105.90	103.60	105.57	100.99	55,596
2024-01-22	104.10	105.95	102.90	105.04	100.49	81,023
2024-01-19	107.45	107.60	98.640	100.25	95.900	213,992
2024-01-18	107.05	108.55	105.60	106.33	101.72	66,764
2024-01-17	110.35	111.15	107.65	109.75	104.99	67,070
2024-01-16	107.80	112.80	107.80	110.70	105.90	56,101
2024-01-15	111.85	113.65	110.55	110.70	105.90	54,700
2024-01-12	116.45	116.45	111.65	113.06	108.15	81,093
2024-01-11	117.30	117.30	114.80	115.36	110.36	36,320
2024-01-10	113.80	116.05	113.80	115.50	110.49	21,261
2024-01-09	117.30	117.35	113.45	114.51	109.54	30,128
2024-01-08	114.90	116.23	113.40	114.59	109.62	45,149
2024-01-05	115.70	116.05	112.30	112.62	107.74	82,862
2024-01-04	110.95	115.21	110.95	115.05	110.06	85,988
2024-01-03	116.55	117.75	109.80	113.28	108.37	149,605
2024-01-02	124.65	124.65	116.90	120.82	115.58	45,497
2023-12-29	124.40	124.40	121.65	123.50	118.14	29,787
2023-12-28	121.45	122.90	120.40	122.59	117.28	45,478
2023-12-27	120.40	120.65	119.07	119.47	114.29	55,139
2023-12-22	119.25	121.15	118.59	118.95	113.79	89,243
2023-12-21	120.70	123.05	118.70	120.70	115.47	41,797
2023-12-20	123.25	124.10	120.60	123.41	118.06	38,261
2023-12-19	125.50	127.80	121.45	126.56	121.07	84,145
2023-12-18	121.35	125.45	120.80	124.24	118.86	114,894
2023-12-15	124.30	124.30	121.00	122.99	117.65	32,378
2023-12-14	121.45	123.70	119.60	121.99	116.70	107,252
2023-12-13	114.05	115.75	114.05	115.75	110.73	29,037
2023-12-12	120.90	120.90	114.75	115.66	110.64	76,529
2023-12-11	117.30	121.00	117.30	119.61	114.42	85,897
2023-12-08	118.75	120.60	117.35	118.69	113.54	134,530
2023-12-07	117.65	119.15	116.70	117.90	112.79	184,197
2023-12-06	113.80	118.25	112.30	115.54	110.53	95,682
2023-12-05	114.30	114.30	111.35	113.00	108.10	70,350
2023-12-04	110.80	113.70	109.30	111.63	106.79	91,917
2023-12-01	106.30	110.15	106.30	109.01	104.29	276,839
2023-11-30	102.85	106.31	102.85	104.95	100.40	52,000
2023-11-29	101.90	104.25	101.30	103.11	98.641	98,996
2023-11-28	103.70	103.70	100.75	101.42	97.024	43,875
2023-11-27	101.70	103.70	101.70	103.23	98.754	83,322
2023-11-24	100.15	101.41	99.260	100.40	96.046	49,305
2023-11-23	102.45	102.45	100.25	101.50	97.099	44,190
2023-11-22	100.70	102.70	99.780	101.68	97.267	126,010

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.