Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	163.40	170.78	163.40	166.81	157.80	51,452
2022-06-14	173.12	175.48	169.72	171.19	161.94	40,897
2022-06-13	172.96	173.62	171.95	172.45	163.13	133,842
2022-06-10	178.16	178.94	174.22	177.03	167.46	87,317
2022-06-09	182.32	183.78	178.26	180.93	171.15	148,945
2022-06-08	183.94	184.46	180.92	183.94	174.01	47,604
2022-06-07	181.88	182.48	181.13	182.48	172.62	122,579
2022-06-01	191.68	191.68	189.04	190.59	180.30	34,125
2022-05-31	186.46	191.16	186.11	191.09	180.77	45,112
2022-05-30	188.96	189.44	187.73	187.73	177.58	81,657
2022-05-27	187.65	187.65	185.48	187.65	177.51	10,532
2022-05-25	349.60	349.60	343.90	347.81	164.51	96,698
2022-05-24	349.50	351.50	343.50	351.50	166.26	145,874
2022-05-23	349.40	355.30	347.60	355.10	167.96	310,110
2022-05-20	353.10	357.00	349.20	354.93	167.88	170,682
2022-05-19	351.70	351.70	344.60	347.73	164.47	176,920
2022-05-18	367.35	370.40	352.30	354.96	167.89	49,430
2022-05-16	356.00	360.50	352.30	357.96	169.31	79,170
2022-05-13	350.25	356.30	345.70	351.05	166.04	107,644
2022-05-12	336.90	342.40	330.90	335.06	158.48	121,580
2022-05-11	336.00	342.00	333.47	339.46	160.56	194,272
2022-05-10	333.60	345.60	332.70	339.19	160.43	118,232
2022-05-09	335.45	338.30	327.70	332.06	157.06	404,918
2022-05-06	352.60	352.90	338.20	348.22	164.70	154,396
2022-05-05	361.90	367.70	357.70	365.08	172.68	175,764
2022-05-04	355.45	362.57	350.30	359.84	170.20	99,238
2022-05-03	353.80	358.00	346.10	352.18	166.58	173,784
2022-04-29	384.00	389.60	362.40	372.86	176.36	220,206
2022-04-28	401.50	409.20	401.50	401.94	188.55	126,110
2022-04-27	418.55	419.90	401.70	411.95	193.25	323,228
2022-04-26	429.70	430.90	420.40	428.40	200.96	115,878
2022-04-25	423.35	431.20	423.20	426.43	200.04	311,976
2022-04-22	438.25	439.60	433.40	436.23	204.64	224,714
2022-04-21	446.10	446.10	430.50	436.23	204.64	285,688
2022-04-20	454.05	458.90	440.80	447.17	209.77	61,090
2022-04-19	446.95	454.69	436.20	439.96	206.39	94,876
2022-04-13	446.75	450.10	438.80	442.75	207.70	372,728
2022-04-12	447.65	455.20	437.50	444.37	208.46	434,656
2022-04-11	442.85	445.12	435.30	439.99	206.40	147,542
2022-04-08	460.30	460.30	439.50	449.46	210.84	73,090
2022-04-07	451.35	459.00	447.70	456.41	214.11	48,210
2022-04-06	462.40	462.40	442.70	445.00	208.75	70,346
2022-04-05	462.05	469.90	460.17	465.66	218.45	168,258
2022-04-04	464.10	464.10	452.10	456.29	214.05	101,068
2022-04-01	452.10	466.40	446.50	461.60	216.54	130,580
2022-03-31	458.65	460.50	451.30	455.22	213.55	126,324
2022-03-30	459.90	459.90	445.90	451.20	211.66	58,902
2022-03-29	435.10	455.40	435.10	452.98	212.49	86,736
2022-03-28	426.05	438.90	420.90	429.43	201.45	73,114
2022-03-25	446.60	446.60	426.70	440.25	206.52	76,516
2022-03-24	452.10	452.10	441.10	448.90	210.58	88,688
2022-03-23	466.05	466.50	447.40	458.43	215.05	156,138
2022-03-22	453.10	466.10	448.40	448.40	210.35	103,996
2022-03-21	445.80	453.00	445.80	451.58	211.84	104,378
2022-03-18	440.40	451.90	433.20	443.33	207.97	131,898
2022-03-17	437.50	447.50	436.00	445.10	208.80	110,742
2022-03-16	431.75	434.80	428.10	430.84	202.11	70,742
2022-03-15	411.85	424.40	407.30	413.95	194.19	75,092
2022-03-14	409.20	419.50	409.00	413.21	193.84	36,586
2022-03-11	412.40	417.30	406.30	413.26	193.86	92,446

← NewerPage 19 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.