Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	414.15	419.61	411.20	414.80	194.58	84,720
2022-03-09	410.35	414.40	398.50	408.62	191.68	118,862
2022-03-08	403.30	403.30	391.60	397.04	186.25	80,074
2022-03-07	395.70	395.70	377.90	381.18	178.81	126,244
2022-03-04	406.00	406.00	394.30	400.27	187.77	87,776
2022-03-03	412.80	417.80	409.60	410.10	192.38	38,348
2022-03-02	412.30	423.30	406.80	416.49	195.38	51,690
2022-03-01	416.90	421.00	398.70	421.00	197.49	75,504
2022-02-28	414.65	420.20	407.50	415.14	194.74	81,900
2022-02-25	403.25	426.40	403.10	418.31	196.23	183,412
2022-02-24	394.95	406.80	382.50	392.24	184.00	142,174
2022-02-23	403.40	425.90	403.40	415.22	194.78	218,664
2022-02-22	407.10	431.00	407.10	423.86	198.83	78,638
2022-02-21	432.50	435.00	410.90	419.79	196.92	50,708
2022-02-18	439.25	439.50	430.90	433.67	203.44	114,830
2022-02-17	434.65	448.00	433.90	443.04	207.83	99,900
2022-02-16	437.80	437.80	430.20	434.78	203.96	42,466
2022-02-15	425.40	441.10	425.40	433.34	203.28	48,052
2022-02-14	421.00	425.90	414.60	418.02	196.10	71,358
2022-02-11	426.27	426.27	419.60	422.34	198.12	45,756
2022-02-10	438.65	441.50	422.90	429.93	201.68	114,184
2022-02-09	431.90	439.40	431.90	437.20	205.09	52,044
2022-02-08	433.60	440.20	422.80	432.34	202.81	44,640
2022-02-07	422.95	435.90	419.70	427.10	200.35	73,516
2022-02-04	444.70	444.70	425.40	427.09	200.35	155,494
2022-02-03	449.00	449.00	438.50	443.33	207.97	160,872
2022-02-02	458.95	461.80	457.10	459.11	215.37	117,228
2022-02-01	447.80	457.70	447.80	452.87	212.44	164,298
2022-01-31	433.70	445.00	433.70	441.12	206.93	175,980
2022-01-28	429.00	434.00	425.40	427.97	200.76	193,616
2022-01-27	446.40	446.40	425.70	437.38	205.18	284,672
2022-01-26	452.80	459.70	444.80	455.30	213.58	116,576
2022-01-25	454.80	454.80	443.00	450.90	211.52	208,104
2022-01-24	470.95	473.70	445.80	455.24	213.56	200,916
2022-01-21	484.90	485.60	473.20	479.70	225.03	85,088
2022-01-20	490.00	499.00	485.30	488.62	229.21	147,382
2022-01-19	474.35	497.70	473.80	490.72	230.20	166,718
2022-01-18	510.90	512.20	485.00	488.27	229.05	185,218
2022-01-17	506.00	517.20	506.00	513.84	241.04	96,350
2022-01-14	530.02	530.02	513.00	524.00	245.81	178,282
2022-01-13	549.90	558.80	533.00	544.11	255.25	69,962
2022-01-12	557.60	557.60	549.40	551.68	258.79	59,296
2022-01-11	554.40	560.00	548.20	551.00	258.48	110,572
2022-01-10	574.90	592.80	552.40	562.49	263.87	77,920
2022-01-07	583.70	598.60	581.00	585.26	274.55	64,622
2022-01-06	600.80	606.80	579.20	591.30	277.38	99,964
2022-01-05	620.80	620.80	608.40	610.09	286.20	58,214
2022-01-04	637.30	642.00	617.40	629.97	295.52	54,762
2021-12-30	629.30	639.00	629.20	632.74	296.82	47,888
2021-12-29	620.20	631.80	620.20	629.69	295.39	43,902
2021-12-23	600.40	613.40	600.40	605.84	284.20	11,270
2021-12-22	609.00	609.80	602.00	605.82	284.19	20,106
2021-12-21	607.70	616.00	606.00	609.49	285.91	21,156
2021-12-20	597.90	606.60	597.60	601.08	281.97	29,066
2021-12-17	605.90	608.80	596.40	604.00	283.34	31,616
2021-12-16	613.30	617.20	602.80	606.26	284.40	28,668
2021-12-15	594.00	603.00	592.80	598.33	280.68	540,088
2021-12-14	621.10	625.00	596.60	619.76	290.73	209,400
2021-12-13	617.40	622.80	617.40	620.43	291.05	88,528
2021-12-10	612.10	619.00	611.40	617.00	289.44	31,674

← NewerPage 20 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.