Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	226.50	228.30	222.50	226.65	214.41	130,461
2022-09-07	220.85	224.90	219.40	223.65	211.57	280,905
2022-09-06	224.10	228.00	221.65	227.84	215.53	58,937
2022-09-05	221.10	225.10	220.70	224.18	212.07	25,890
2022-09-02	226.00	226.70	222.45	223.98	211.88	51,848
2022-09-01	224.50	225.60	219.85	222.51	210.49	28,373
2022-08-31	226.70	229.50	223.90	228.22	215.89	28,516
2022-08-30	226.60	230.40	225.90	226.69	214.44	61,555
2022-08-26	228.70	233.40	228.18	230.26	217.82	50,404
2022-08-25	226.90	228.45	223.80	226.70	214.46	67,952
2022-08-24	221.80	227.30	219.00	220.82	208.89	34,718
2022-08-23	223.85	227.80	219.90	222.03	210.03	33,983
2022-08-22	232.70	234.00	223.40	223.70	211.61	76,368
2022-08-19	238.00	239.60	232.60	237.95	225.10	20,542
2022-08-18	239.20	240.00	233.00	239.95	226.99	26,410
2022-08-17	243.40	246.90	239.55	245.58	232.31	12,071
2022-08-16	244.90	245.00	242.00	243.27	230.13	12,709
2022-08-15	243.40	246.95	241.20	242.80	229.68	44,019
2022-08-12	240.20	243.05	238.70	242.95	229.83	41,778
2022-08-11	247.40	247.40	236.10	239.85	226.89	120,232
2022-08-10	230.00	249.80	229.30	238.19	225.32	140,243
2022-08-09	228.70	239.30	228.70	234.29	221.63	110,517
2022-08-08	220.00	227.60	220.00	226.30	214.08	194,114
2022-08-05	229.50	230.40	215.10	218.04	206.26	18,618
2022-08-04	222.40	229.00	222.10	227.08	214.81	115,371
2022-08-03	220.75	224.45	218.80	220.68	208.75	29,685
2022-08-02	223.50	223.60	216.80	220.55	208.63	28,639
2022-08-01	222.10	224.80	221.00	224.56	212.42	57,813
2022-07-29	213.90	224.65	213.90	224.57	212.44	37,181
2022-07-28	209.10	215.40	209.10	211.21	199.80	74,824
2022-07-27	204.55	206.80	203.40	205.95	194.82	7,677
2022-07-26	204.00	205.35	202.90	204.36	193.32	45,702
2022-07-25	205.10	205.65	202.70	204.30	193.26	14,449
2022-07-22	206.90	207.00	202.90	205.05	193.97	33,609
2022-07-21	200.00	206.50	199.20	205.70	194.59	40,283
2022-07-20	199.00	203.30	198.20	198.98	188.23	50,490
2022-07-19	197.10	200.90	195.06	199.56	188.78	40,379
2022-07-18	193.50	200.70	191.64	198.02	187.32	43,520
2022-07-15	196.00	196.60	188.70	189.38	179.15	55,096
2022-07-14	197.92	199.70	195.78	198.58	187.85	23,481
2022-07-13	198.20	201.30	195.82	201.28	190.40	21,648
2022-07-12	193.70	199.68	193.49	193.49	183.03	654,280
2022-07-11	196.84	200.20	195.98	195.98	185.39	77,911
2022-07-08	199.92	199.92	194.30	196.98	186.33	42,077
2022-07-07	204.15	204.54	197.25	201.34	190.46	74,056
2022-07-06	197.30	206.60	197.30	200.55	189.72	91,406
2022-07-05	198.50	202.10	194.20	201.13	190.26	69,423
2022-07-04	194.50	195.70	193.50	194.86	184.34	126,153
2022-07-01	182.38	195.80	181.40	192.78	182.36	228,561
2022-06-30	177.60	183.80	177.60	180.65	170.89	174,498
2022-06-29	178.00	182.65	178.00	180.06	170.33	188,200
2022-06-28	178.50	180.90	174.80	177.89	168.28	174,335
2022-06-27	168.80	179.20	168.44	168.44	159.34	90,085
2022-06-24	162.00	170.72	162.00	170.24	161.04	254,028
2022-06-23	161.40	164.00	158.14	160.51	151.83	208,092
2022-06-22	157.70	160.80	157.38	159.31	150.71	222,732
2022-06-21	165.72	166.60	159.70	164.63	155.73	291,786
2022-06-20	158.34	164.90	158.34	161.51	152.79	75,509
2022-06-17	162.82	167.50	157.86	159.21	150.61	300,153
2022-06-16	170.10	170.10	163.06	163.25	154.43	31,697

← NewerPage 18 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.