Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	177.90	180.42	175.90	177.28	169.60	24,923
2023-06-02	175.15	180.10	174.80	178.65	170.91	35,989
2023-06-01	175.00	176.15	173.85	174.78	167.20	42,759
2023-05-31	168.95	177.00	168.50	175.68	168.06	68,101
2023-05-30	172.20	173.70	170.60	171.92	164.46	9,924
2023-05-26	168.90	172.85	168.90	169.67	162.31	31,814
2023-05-25	166.75	168.25	166.60	167.47	160.21	92,529
2023-05-24	164.00	167.85	164.00	167.10	159.86	19,852
2023-05-23	167.80	169.20	167.25	168.80	161.48	16,274
2023-05-22	173.10	173.25	167.80	169.86	162.50	38,818
2023-05-19	171.70	174.75	170.95	174.60	167.03	153,573
2023-05-16	168.85	170.35	168.00	168.70	161.38	23,822
2023-05-15	170.70	172.25	168.70	169.72	162.36	28,237
2023-05-12	169.60	171.90	169.60	170.08	162.71	22,573
2023-05-11	170.90	171.85	168.05	169.34	161.99	53,145
2023-05-10	166.50	169.20	165.12	167.95	160.67	24,582
2023-05-09	167.45	167.80	164.40	165.24	158.08	49,292
2023-05-05	164.40	166.75	162.30	162.73	155.68	13,716
2023-05-04	165.10	165.80	163.25	163.90	156.79	40,048
2023-05-03	163.25	167.50	162.15	166.36	159.15	55,337
2023-05-02	165.35	166.60	161.70	162.46	155.41	131,801
2023-04-28	158.00	168.35	152.15	163.04	155.97	151,791
2023-04-27	159.65	162.35	158.90	161.53	152.81	58,077
2023-04-26	161.25	161.85	157.50	159.85	151.21	51,882
2023-04-25	164.35	165.45	161.51	162.71	153.92	43,002
2023-04-24	157.55	166.15	157.55	164.39	155.51	83,898
2023-04-21	162.45	164.20	161.80	162.51	153.73	36,751
2023-04-20	162.30	164.35	160.45	162.42	153.65	117,375
2023-04-19	164.75	167.00	159.75	161.58	152.85	122,760
2023-04-18	170.65	174.55	170.60	173.65	164.27	27,613
2023-04-17	173.60	175.60	170.05	171.52	162.25	67,351
2023-04-14	173.20	174.55	172.50	173.96	164.56	50,147
2023-04-13	173.00	174.95	171.65	172.97	163.63	42,310
2023-04-12	172.90	174.95	171.50	173.61	164.23	104,628
2023-04-11	168.85	171.65	168.30	170.33	161.12	287,188
2023-04-05	168.50	169.95	167.55	168.60	159.49	25,045
2023-04-04	169.85	171.85	168.95	169.65	160.49	92,643
2023-04-03	175.55	175.55	169.00	173.78	164.39	89,698
2023-03-31	175.30	176.50	172.89	175.30	165.83	29,956
2023-03-30	173.60	173.60	169.70	173.45	164.08	11,225
2023-03-29	170.56	171.06	169.68	170.32	161.12	23,499
2023-03-28	169.18	169.82	168.60	169.02	159.89	71,881
2023-03-27	170.34	170.58	168.04	169.26	160.12	43,073
2023-03-24	165.20	169.09	164.20	167.73	158.67	87,048
2023-03-23	163.02	165.32	162.60	164.61	155.71	32,297
2023-03-22	164.20	164.50	162.60	163.94	155.08	10,798
2023-03-21	166.10	166.34	163.84	163.84	154.99	11,100
2023-03-20	157.80	164.80	156.30	161.94	153.19	46,150
2023-03-17	167.04	167.04	159.30	166.34	157.35	44,348
2023-03-16	164.00	165.40	162.52	163.93	155.07	39,796
2023-03-15	160.96	162.20	157.96	160.54	151.86	42,824
2023-03-14	156.04	163.11	156.02	159.97	151.33	61,068
2023-03-13	159.70	159.70	154.88	156.18	147.75	80,635
2023-03-10	161.20	161.30	159.33	160.16	151.51	32,363
2023-03-09	159.70	162.94	159.70	161.57	152.84	33,877
2023-03-08	165.30	165.64	161.04	163.43	154.60	20,396
2023-03-07	167.52	169.36	165.04	166.79	157.78	311,454
2023-03-06	169.90	170.34	167.94	168.67	159.55	13,664
2023-03-03	165.00	169.20	165.00	168.91	159.78	38,582
2023-03-02	164.84	166.82	164.40	165.69	156.73	32,338

← NewerPage 15 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.