Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 618.40 | 618.40 | 609.80 | 613.05 | 287.59 | 50,922 |
| 2021-12-08 | 612.00 | 623.40 | 612.00 | 620.70 | 291.17 | 30,054 |
| 2021-12-07 | 601.80 | 613.60 | 600.20 | 605.82 | 284.19 | 49,216 |
| 2021-12-06 | 610.00 | 613.54 | 596.80 | 602.52 | 282.65 | 25,178 |
| 2021-12-03 | 619.80 | 620.19 | 605.00 | 618.23 | 290.01 | 60,354 |
| 2021-12-02 | 613.50 | 617.00 | 609.20 | 613.93 | 288.00 | 54,152 |
| 2021-12-01 | 623.00 | 623.00 | 606.80 | 616.00 | 288.97 | 45,988 |
| 2021-11-30 | 596.80 | 627.20 | 596.80 | 600.39 | 281.65 | 98,128 |
| 2021-11-29 | 594.40 | 602.00 | 591.20 | 596.71 | 279.92 | 17,322 |
| 2021-11-26 | 596.20 | 596.20 | 572.80 | 591.23 | 277.35 | 27,040 |
| 2021-11-25 | 588.90 | 597.60 | 584.80 | 589.31 | 276.45 | 39,558 |
| 2021-11-24 | 601.60 | 604.20 | 590.00 | 592.81 | 278.09 | 24,212 |
| 2021-11-23 | 604.90 | 612.80 | 589.80 | 599.56 | 281.26 | 31,098 |
| 2021-11-22 | 608.40 | 612.80 | 605.00 | 607.18 | 284.83 | 13,380 |
| 2021-11-19 | 592.20 | 605.60 | 592.20 | 600.64 | 281.77 | 76,024 |
| 2021-11-18 | 591.10 | 596.60 | 588.80 | 592.89 | 278.13 | 35,714 |
| 2021-11-17 | 581.30 | 591.00 | 581.20 | 588.33 | 275.99 | 16,098 |
| 2021-11-16 | 582.10 | 585.84 | 578.40 | 581.28 | 272.68 | 42,180 |
| 2021-11-15 | 585.60 | 586.40 | 581.40 | 583.40 | 273.68 | 25,016 |
| 2021-11-12 | 584.00 | 589.40 | 582.40 | 586.05 | 274.92 | 34,906 |
| 2021-11-11 | 570.80 | 586.40 | 570.60 | 578.33 | 271.30 | 27,312 |
| 2021-11-10 | 574.70 | 576.60 | 566.22 | 568.96 | 266.90 | 23,978 |
| 2021-11-09 | 575.00 | 575.00 | 564.80 | 568.02 | 266.46 | 27,724 |
| 2021-11-08 | 570.00 | 576.80 | 570.00 | 571.15 | 267.93 | 8,838 |
| 2021-11-05 | 573.30 | 576.60 | 565.20 | 572.26 | 268.45 | 13,288 |
| 2021-11-04 | 582.10 | 583.40 | 565.40 | 570.90 | 267.81 | 65,468 |
| 2021-11-03 | 573.10 | 578.40 | 569.20 | 576.85 | 270.60 | 58,616 |
| 2021-11-02 | 563.40 | 573.40 | 562.80 | 568.12 | 266.51 | 27,358 |
| 2021-11-01 | 551.40 | 563.20 | 551.40 | 553.60 | 259.70 | 21,090 |
| 2021-10-29 | 547.60 | 551.40 | 538.60 | 545.28 | 255.79 | 22,310 |
| 2021-10-28 | 533.00 | 551.80 | 533.00 | 549.40 | 257.73 | 27,800 |
| 2021-10-27 | 535.30 | 539.40 | 522.40 | 532.37 | 249.74 | 38,734 |
| 2021-10-26 | 517.90 | 532.80 | 516.20 | 523.05 | 245.37 | 75,478 |
| 2021-10-25 | 517.90 | 518.40 | 503.80 | 510.60 | 239.53 | 72,814 |
← NewerPage 21 of 21 · 1,234 trading days
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.