Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	165.10	165.92	163.94	164.85	155.95	39,252
2023-02-28	165.24	169.96	164.42	168.79	159.67	44,487
2023-02-27	169.14	170.00	166.00	166.32	157.34	60,846
2023-02-24	179.10	180.60	172.22	176.49	166.96	115,669
2023-02-23	180.06	182.54	179.38	181.93	172.10	68,327
2023-02-22	181.30	183.10	177.92	181.64	171.83	40,657
2023-02-21	182.48	184.56	181.54	183.16	173.27	33,939
2023-02-20	183.20	184.78	182.96	183.04	173.15	266,397
2023-02-17	181.54	184.26	177.00	181.16	171.37	96,373
2023-02-16	184.90	186.60	184.80	185.78	175.74	22,936
2023-02-15	180.40	183.70	180.40	182.97	173.08	43,402
2023-02-14	181.76	182.50	179.70	179.99	170.26	35,360
2023-02-13	174.80	180.30	173.60	179.80	170.09	54,251
2023-02-10	174.30	175.56	173.12	175.08	165.62	31,901
2023-02-09	173.60	175.88	172.70	174.75	165.31	26,985
2023-02-08	174.80	174.80	171.70	173.84	164.45	98,421
2023-02-07	173.46	175.40	171.54	175.18	165.72	69,924
2023-02-06	173.90	176.24	173.36	173.71	164.32	43,688
2023-02-03	176.80	177.20	172.34	174.90	165.45	106,669
2023-02-02	181.28	181.28	176.00	177.73	168.13	80,856
2023-02-01	176.50	178.08	173.94	176.15	166.64	45,394
2023-01-31	179.30	179.80	174.90	177.74	168.13	42,045
2023-01-30	183.20	184.40	182.50	182.79	172.91	18,938
2023-01-27	184.30	184.72	182.76	184.14	174.19	6,491
2023-01-26	184.18	184.90	182.96	183.39	173.48	11,802
2023-01-25	182.60	182.80	180.60	181.31	171.51	14,427
2023-01-24	185.08	185.08	182.92	183.55	173.63	8,237
2023-01-23	183.70	185.14	183.18	183.71	173.79	12,704
2023-01-20	183.30	186.22	182.79	183.49	173.58	11,771
2023-01-19	188.16	188.16	185.76	185.76	175.72	17,511
2023-01-18	187.66	189.52	187.66	188.44	178.26	12,317
2023-01-17	185.42	187.50	183.80	185.61	175.58	45,244
2023-01-16	187.70	189.14	186.30	186.90	176.80	27,638
2023-01-13	187.72	187.78	182.70	184.33	174.37	38,317
2023-01-12	186.10	187.00	183.30	185.43	175.41	23,723
2023-01-11	182.00	189.54	182.00	187.68	177.54	30,515
2023-01-10	179.70	184.26	179.40	183.58	173.66	58,960
2023-01-09	178.26	181.60	176.08	179.45	169.75	13,530
2023-01-06	167.50	175.34	167.28	172.01	162.72	42,258
2023-01-05	169.50	169.80	165.74	166.45	157.46	56,167
2023-01-04	167.84	171.10	167.84	169.42	160.27	87,510
2023-01-03	167.20	169.64	165.50	169.30	160.16	109,244
2022-12-30	166.84	167.98	164.90	167.41	158.37	14,726
2022-12-29	163.80	166.50	163.80	164.99	156.08	28,526
2022-12-28	164.70	165.00	162.30	162.98	154.17	54,667
2022-12-23	165.60	166.84	162.90	164.92	156.01	33,346
2022-12-22	176.34	176.34	163.78	170.15	160.96	56,889
2022-12-21	178.94	180.00	175.00	176.52	166.98	41,976
2022-12-20	179.44	180.42	177.00	180.42	170.67	18,466
2022-12-19	182.02	185.00	180.64	182.94	173.06	35,456
2022-12-16	186.60	186.60	180.50	181.18	171.40	54,184
2022-12-15	194.90	194.90	189.31	193.01	182.58	34,512
2022-12-14	200.30	201.10	194.80	198.90	188.15	43,793
2022-12-13	197.96	203.40	194.90	198.56	187.84	94,297
2022-12-12	202.30	203.50	196.10	197.06	186.41	43,001
2022-12-09	200.60	204.60	199.00	204.42	193.38	38,919
2022-12-08	197.28	200.10	196.75	199.20	188.44	21,511
2022-12-07	194.80	197.20	193.30	196.35	185.74	20,184
2022-12-06	194.00	196.60	193.60	195.37	184.81	32,474
2022-12-05	197.46	197.76	194.50	195.09	184.55	28,508

← NewerPage 16 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.