Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	194.38	200.10	193.32	196.90	186.26	59,992
2022-12-01	193.70	196.26	191.40	193.94	183.46	37,612
2022-11-30	184.48	187.30	184.44	185.92	175.88	108,574
2022-11-29	187.60	188.60	183.41	187.93	177.77	20,883
2022-11-28	186.20	189.08	185.60	188.53	178.34	51,124
2022-11-25	185.06	188.21	185.06	187.25	177.13	17,948
2022-11-24	187.00	191.10	184.49	187.09	176.99	38,264
2022-11-23	182.50	185.34	182.30	184.08	174.14	24,997
2022-11-22	181.30	185.18	181.23	185.18	175.17	38,199
2022-11-21	181.50	185.50	178.90	182.02	172.19	15,956
2022-11-18	178.64	183.80	175.38	178.31	168.68	19,637
2022-11-17	180.20	182.30	176.21	177.92	168.31	42,723
2022-11-16	185.00	185.20	177.98	178.87	169.21	67,478
2022-11-15	182.52	183.62	179.92	180.90	171.13	36,112
2022-11-14	183.40	184.10	178.20	183.74	173.81	30,802
2022-11-11	181.85	186.54	178.70	183.02	173.13	158,875
2022-11-10	164.00	177.88	161.90	170.47	161.26	62,256
2022-11-09	168.90	168.90	166.34	168.56	159.45	25,637
2022-11-08	163.45	168.50	163.06	165.79	156.83	42,375
2022-11-07	162.22	165.30	161.66	163.88	155.03	54,322
2022-11-04	160.70	164.70	160.10	163.11	154.30	89,515
2022-11-03	160.56	163.26	157.00	160.32	151.66	41,328
2022-11-02	168.20	168.90	163.80	166.10	157.13	54,563
2022-11-01	169.30	171.60	168.10	169.21	160.07	43,043
2022-10-31	169.00	169.00	166.48	167.70	158.64	41,768
2022-10-28	164.60	169.30	164.30	165.44	156.51	45,952
2022-10-27	164.40	171.24	164.40	168.30	159.21	35,549
2022-10-26	166.40	167.62	164.00	166.82	157.81	36,223
2022-10-25	159.28	167.14	159.28	163.14	154.33	40,062
2022-10-24	153.40	162.62	152.80	157.13	148.64	119,059
2022-10-21	161.42	161.52	151.76	154.03	145.71	247,815
2022-10-20	169.60	169.64	166.20	168.92	159.79	72,522
2022-10-19	174.04	175.90	169.86	171.02	161.78	50,229
2022-10-18	172.06	176.40	171.14	174.35	164.93	135,867
2022-10-17	163.40	170.90	162.97	162.97	154.17	133,444
2022-10-14	169.98	170.22	165.42	166.30	157.32	54,910
2022-10-13	162.84	164.82	159.90	162.92	154.12	85,640
2022-10-12	160.60	166.82	160.60	164.19	155.32	219,677
2022-10-11	161.74	164.26	158.98	161.97	153.22	61,498
2022-10-10	167.00	168.00	165.40	167.66	158.60	95,640
2022-10-07	176.00	176.60	169.16	175.82	166.32	68,446
2022-10-06	187.70	189.58	177.04	177.40	167.82	130,743
2022-10-05	203.40	205.20	201.15	203.82	192.81	41,807
2022-10-04	196.44	202.45	196.44	199.33	188.56	43,915
2022-10-03	186.60	193.74	185.80	190.12	179.85	48,358
2022-09-30	184.82	194.30	184.82	192.67	182.26	59,472
2022-09-29	183.08	186.80	183.08	184.69	174.71	102,782
2022-09-28	181.76	185.00	177.66	182.49	172.63	441,075
2022-09-27	184.30	186.40	183.08	183.15	173.25	705,998
2022-09-26	185.10	185.40	180.40	184.26	174.30	325,229
2022-09-23	183.80	185.00	177.00	179.08	169.41	250,637
2022-09-22	190.48	194.00	185.21	191.58	181.23	268,462
2022-09-21	187.68	191.72	185.80	189.10	178.89	182,799
2022-09-20	190.00	191.50	186.24	188.45	178.27	486,275
2022-09-16	225.40	225.40	197.82	207.74	196.52	266,693
2022-09-15	223.10	230.40	220.25	226.96	214.70	236,790
2022-09-14	227.60	227.60	220.10	222.13	210.13	276,515
2022-09-13	234.70	236.72	227.90	229.28	216.90	54,976
2022-09-12	236.10	236.30	229.45	232.95	220.36	33,792
2022-09-09	229.60	233.47	227.70	233.47	220.86	159,330

← NewerPage 17 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.