Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	104.40	105.95	101.09	104.94	100.39	30,120
2023-11-20	101.20	105.55	99.980	103.85	99.351	123,826
2023-11-17	100.45	102.30	98.740	101.80	97.386	130,748
2023-11-16	99.180	104.15	99.180	101.37	96.974	437,954
2023-11-15	103.85	106.10	102.00	102.10	97.673	78,732
2023-11-14	96.320	102.70	95.720	99.865	95.534	123,360
2023-11-13	96.140	96.820	95.080	95.512	91.371	471,211
2023-11-10	95.600	96.540	95.020	95.238	91.108	60,688
2023-11-09	96.980	98.340	95.840	97.348	93.126	49,810
2023-11-08	94.440	96.980	92.960	93.680	89.618	190,399
2023-11-07	91.060	93.560	90.640	91.416	87.452	38,627
2023-11-06	94.360	94.360	92.012	92.358	88.353	44,272
2023-11-03	91.740	93.349	90.060	92.440	88.432	156,963
2023-11-02	88.860	92.880	88.860	89.160	85.294	107,930
2023-11-01	88.300	88.300	85.860	87.306	83.520	121,613
2023-10-31	86.840	88.800	85.240	87.931	84.118	128,359
2023-10-30	87.440	87.580	84.360	85.741	82.023	49,414
2023-10-27	84.580	86.220	83.840	84.220	80.568	62,355
2023-10-26	80.420	85.500	80.420	83.166	79.560	133,893
2023-10-25	84.500	86.860	81.000	86.760	82.998	116,911
2023-10-24	84.120	87.660	84.120	87.040	83.266	96,658
2023-10-23	85.760	86.780	83.520	85.300	81.601	304,076
2023-10-20	92.580	97.940	85.000	90.123	86.215	408,008
2023-10-19	106.00	111.65	106.00	110.85	106.04	131,685
2023-10-18	109.20	109.30	108.05	108.05	103.36	83,502
2023-10-17	111.30	112.45	108.85	110.50	105.71	59,697
2023-10-16	110.35	111.76	110.20	110.93	106.12	83,603
2023-10-13	115.10	115.95	110.30	115.10	110.11	110,609
2023-10-12	120.50	122.20	117.55	119.82	114.62	81,399
2023-10-11	118.95	121.50	118.75	120.81	115.57	55,130
2023-10-10	120.65	122.60	120.20	120.36	115.14	607,474
2023-10-09	119.65	121.40	118.30	118.35	113.22	124,161
2023-10-06	117.20	120.85	117.05	119.00	113.84	93,701
2023-10-05	115.10	118.00	115.10	115.85	110.83	130,142
2023-10-04	110.45	115.25	110.45	113.89	108.95	111,562
2023-10-03	112.50	112.80	105.65	110.41	105.63	986,284
2023-10-02	121.55	124.00	117.30	123.38	118.03	504,001
2023-09-29	124.75	125.50	122.10	123.65	118.29	140,890
2023-09-28	123.95	123.95	122.15	122.55	117.24	114,657
2023-09-27	124.95	125.40	123.55	123.78	118.42	72,168
2023-09-26	125.70	126.25	124.40	125.86	120.40	1,067,078
2023-09-25	130.65	131.00	126.10	129.50	123.88	57,763
2023-09-22	129.80	131.25	129.80	130.41	124.76	45,327
2023-09-21	131.55	131.60	129.05	130.55	124.89	120,315
2023-09-20	132.30	133.95	131.75	133.26	127.48	72,073
2023-09-19	132.35	134.20	131.40	133.05	127.28	131,730
2023-09-18	135.80	135.80	133.70	134.55	128.72	27,413
2023-09-15	132.60	138.20	132.60	136.50	130.58	218,596
2023-09-14	131.10	131.10	128.10	130.89	125.21	96,022
2023-09-13	131.75	131.90	130.05	131.50	125.80	37,408
2023-09-12	135.65	137.00	131.90	136.09	130.19	838,241
2023-09-11	135.15	135.35	132.65	134.73	128.88	41,525
2023-09-08	134.30	136.40	134.25	135.69	129.81	104,271
2023-09-07	136.55	137.95	134.70	137.21	131.26	214,323
2023-09-06	137.45	138.20	136.90	137.45	131.49	212,102
2023-09-05	142.40	142.95	139.40	141.63	135.48	125,513
2023-09-04	143.10	143.85	141.05	142.40	136.23	112,121
2023-09-01	146.15	146.15	141.95	143.75	137.52	343,534
2023-08-31	147.10	147.65	144.80	146.60	140.24	140,000
2023-08-30	144.90	147.40	144.15	144.30	138.04	24,271

← NewerPage 13 of 21 · 1,241 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.