Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	101.50	102.00	100.30	101.10	101.10	449,553
2026-07-23	103.00	103.40	101.60	101.97	101.97	56,920
2026-07-22	102.90	102.90	101.50	102.60	102.60	6,734
2026-07-21	106.80	107.00	102.60	102.60	102.60	50,538
2026-07-20	109.25	109.50	106.40	107.32	107.32	72,248
2026-07-17	108.40	114.60	108.40	112.85	112.85	269,127
2026-07-16	97.900	99.975	97.900	99.628	99.628	43,650
2026-07-15	97.050	98.700	96.400	98.313	98.313	16,981
2026-07-14	94.850	97.850	94.800	97.387	97.387	840,603
2026-07-13	95.000	95.850	94.950	95.601	95.601	66,321
2026-07-10	95.250	96.100	94.900	94.963	94.963	93,354
2026-07-09	95.500	95.850	94.950	95.419	95.419	11,342
2026-07-08	95.350	95.850	93.750	94.067	94.067	99,469
2026-07-07	98.400	98.400	97.000	97.457	97.457	6,573
2026-07-06	100.20	100.25	97.900	98.611	98.611	41,238
2026-07-03	98.500	99.200	98.050	98.508	98.508	14,677
2026-07-02	98.700	100.40	98.400	99.471	99.471	217,000
2026-07-01	95.050	98.950	95.050	97.503	97.503	37,254
2026-06-30	94.150	95.550	94.150	95.146	95.146	26,804
2026-06-29	94.600	95.100	93.250	94.850	94.850	22,241
2026-06-26	95.150	95.450	93.550	93.842	93.842	21,436
2026-06-25	96.450	96.600	94.750	95.650	95.650	14,059
2026-06-24	94.200	96.800	93.900	95.700	95.700	56,851
2026-06-23	95.900	96.050	93.250	93.929	93.929	28,163
2026-06-22	96.800	97.600	95.600	95.820	95.820	61,158
2026-06-19	94.950	96.910	94.950	96.325	96.325	28,134
2026-06-18	96.900	96.900	94.400	95.090	95.090	11,701
2026-06-17	96.450	97.450	96.300	96.879	96.879	47,459
2026-06-16	98.200	98.200	96.600	97.375	97.375	689,682
2026-06-15	98.700	100.20	98.050	98.486	98.486	24,172
2026-06-12	95.800	96.650	95.450	96.252	96.252	53,810
2026-06-11	93.300	95.000	93.300	95.000	95.000	12,666
2026-06-10	94.950	95.200	92.625	93.525	93.525	21,722
2026-06-09	94.600	96.150	94.600	95.628	95.628	24,747
2026-06-08	95.000	95.550	93.350	94.007	94.007	24,609
2026-06-05	96.400	98.516	95.750	97.500	97.500	22,662
2026-06-04	97.450	97.450	95.500	95.772	95.772	23,905
2026-06-03	95.550	98.200	95.163	97.054	97.054	65,768
2026-06-02	95.500	97.500	94.850	95.791	95.791	32,310
2026-06-01	97.650	97.650	94.350	94.945	94.945	36,821
2026-05-29	99.750	100.60	97.100	98.900	98.900	16,748
2026-05-28	99.250	99.850	98.550	99.181	99.181	33,485
2026-05-27	99.150	100.10	98.300	98.893	98.893	94,037
2026-05-26	99.400	99.700	97.500	97.965	97.965	110,088
2026-05-22	99.600	99.950	98.300	98.685	98.685	85,064
2026-05-21	98.800	99.300	97.200	98.065	98.065	140,875
2026-05-20	99.800	99.800	97.600	98.510	98.510	26,398
2026-05-19	97.650	101.20	97.300	100.45	100.45	62,068
2026-05-18	91.950	95.800	91.950	94.459	94.459	86,637
2026-05-15	93.900	94.300	93.200	93.679	93.679	58,856
2026-05-13	94.150	94.700	93.300	93.338	93.338	1,490,665
2026-05-12	93.350	95.350	93.000	94.636	94.636	91,207
2026-05-11	93.950	94.900	93.300	94.388	94.388	49,999
2026-05-08	95.400	95.900	94.325	94.871	94.871	69,536
2026-05-07	95.825	97.100	95.450	96.021	96.021	131,084
2026-05-06	96.200	96.775	94.750	95.649	95.649	156,025
2026-05-05	98.400	99.100	95.450	96.476	96.476	86,280
2026-05-01	94.250	95.150	92.925	93.950	93.950	0
2026-04-30	94.250	95.150	92.925	93.950	93.950	120,008
2026-04-29	91.400	94.700	91.000	92.985	92.985	186,400

← NewerPage 2 of 5 · 245 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.