Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	140.80	143.85	139.90	142.41	136.23	35,635
2023-08-25	136.60	138.35	134.70	137.85	131.87	29,928
2023-08-24	140.50	140.50	138.33	138.33	132.33	25,808
2023-08-23	139.05	142.00	137.35	141.08	134.96	76,545
2023-08-22	140.85	141.20	137.90	138.54	132.53	33,393
2023-08-21	144.45	145.40	143.35	144.51	138.25	824,616
2023-08-18	145.35	145.65	144.30	145.16	138.86	32,966
2023-08-17	148.45	149.20	147.30	148.00	141.58	50,150
2023-08-16	148.70	151.15	147.25	149.95	143.45	53,998
2023-08-15	151.10	151.71	149.80	150.70	144.17	7,839
2023-08-14	152.50	152.50	150.20	150.50	143.97	19,774
2023-08-11	154.25	154.25	151.30	153.03	146.39	12,320
2023-08-10	152.90	155.75	152.90	154.13	147.44	12,547
2023-08-09	153.65	154.60	152.30	154.05	147.37	19,589
2023-08-08	151.85	153.95	151.85	152.43	145.82	8,115
2023-08-07	153.60	153.60	150.05	151.99	145.40	11,954
2023-08-04	152.75	152.95	151.55	152.75	146.13	11,987
2023-08-03	150.95	155.15	150.75	154.20	147.51	74,672
2023-08-02	152.50	153.05	150.50	152.14	145.54	47,274
2023-08-01	154.55	155.80	153.10	155.40	148.66	22,097
2023-07-31	154.35	157.25	154.35	155.65	148.90	34,647
2023-07-28	159.25	159.25	155.90	156.13	149.36	35,448
2023-07-27	161.70	163.50	159.50	161.58	154.58	63,866
2023-07-26	162.25	162.40	159.35	159.93	153.00	38,613
2023-07-25	158.15	162.70	158.15	158.25	151.39	28,767
2023-07-24	161.50	164.90	160.85	163.04	155.97	20,381
2023-07-21	159.65	163.35	159.65	161.80	154.79	12,066
2023-07-20	158.10	160.80	157.60	158.40	151.53	19,782
2023-07-19	161.85	162.00	159.55	161.45	154.45	33,092
2023-07-18	154.30	162.55	154.30	159.47	152.56	50,774
2023-07-17	162.60	163.15	152.25	158.97	152.07	53,066
2023-07-14	165.25	165.55	162.10	165.45	158.28	36,974
2023-07-13	168.10	169.80	165.10	167.43	160.17	66,439
2023-07-12	165.45	169.06	164.30	167.18	159.93	66,020
2023-07-11	161.90	165.45	161.60	163.22	156.14	63,059
2023-07-10	158.15	160.75	156.10	159.81	152.88	18,244
2023-07-07	166.75	166.75	158.45	161.20	154.21	59,231
2023-07-06	173.90	173.90	168.80	169.80	162.44	30,094
2023-07-05	176.55	176.55	175.00	175.95	168.32	62,336
2023-07-04	174.50	177.75	174.50	176.99	169.32	29,771
2023-07-03	173.75	174.20	170.50	171.57	164.13	36,781
2023-06-30	173.60	176.02	171.10	176.02	168.39	64,130
2023-06-29	178.00	179.70	176.55	177.80	170.09	70,922
2023-06-28	172.05	177.05	170.90	176.77	169.10	27,163
2023-06-27	172.00	172.20	168.70	170.50	163.11	183,858
2023-06-26	173.40	174.73	171.60	172.75	165.26	15,536
2023-06-23	174.45	174.50	172.90	173.60	166.07	29,787
2023-06-22	171.65	174.20	169.95	169.95	162.58	39,275
2023-06-21	172.60	176.75	172.60	174.33	166.77	1,760,188
2023-06-20	175.00	175.00	172.99	173.45	165.93	6,540
2023-06-19	178.90	178.95	174.00	176.91	169.24	14,736
2023-06-16	176.50	179.27	175.70	177.69	169.99	25,608
2023-06-15	175.10	175.50	171.65	172.97	165.47	14,572
2023-06-14	172.05	175.30	172.05	172.97	165.47	114,436
2023-06-13	167.90	173.10	167.15	167.15	159.90	35,583
2023-06-12	169.15	170.75	167.20	168.56	161.25	16,780
2023-06-09	167.40	168.25	166.75	166.80	159.57	41,373
2023-06-08	171.60	172.05	168.15	169.61	162.26	16,401
2023-06-07	170.45	172.95	170.25	170.25	162.87	21,696
2023-06-06	174.40	176.85	174.05	175.17	167.58	95,152

← NewerPage 14 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.