Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	91.700	92.350	90.100	90.737	90.737	193,716
2026-04-27	91.075	94.900	90.900	93.506	93.506	351,130
2026-04-24	102.00	102.00	90.550	93.500	93.500	821,933
2026-04-23	122.20	122.20	119.30	120.62	118.47	160,357
2026-04-22	123.40	124.20	122.00	123.71	121.50	36,245
2026-04-21	125.30	125.30	123.90	124.53	122.31	29,652
2026-04-20	123.50	125.20	121.80	124.32	122.11	49,684
2026-04-17	121.90	124.60	121.10	123.69	121.48	65,754
2026-04-16	121.63	123.30	121.63	122.70	120.51	113,557
2026-04-15	122.00	122.70	121.50	121.60	119.43	34,761
2026-04-14	122.20	123.00	121.20	122.28	120.10	106,828
2026-04-13	124.60	124.80	121.10	121.20	119.04	35,944
2026-04-10	125.00	128.60	124.60	127.69	125.42	190,887
2026-04-09	116.60	120.50	116.20	119.90	117.76	41,536
2026-04-08	116.90	118.50	116.60	117.80	115.70	65,270
2026-04-07	115.75	116.90	113.60	114.84	112.80	34,488
2026-04-01	118.80	119.20	117.13	117.13	115.05	9,422
2026-03-31	115.60	116.70	114.70	115.55	113.49	22,482
2026-03-30	108.70	114.50	108.70	113.70	111.67	31,814
2026-03-27	113.00	113.00	110.10	110.52	108.55	18,419
2026-03-26	113.20	113.40	111.30	112.15	110.15	37,213
2026-03-25	112.50	114.70	111.80	113.30	111.28	84,687
2026-03-24	110.40	111.50	110.20	110.32	108.36	13,592
2026-03-23	108.10	111.60	106.40	111.00	109.02	37,833
2026-03-20	114.70	115.00	110.10	110.22	108.26	57,184
2026-03-19	114.85	117.10	113.90	114.70	112.66	62,887
2026-03-18	115.80	119.10	115.80	117.14	115.06	57,302
2026-03-17	114.30	115.00	112.70	113.40	111.38	36,093
2026-03-16	113.75	114.60	113.60	114.10	112.07	49,438
2026-03-13	112.10	113.10	111.80	112.90	110.89	32,939
2026-03-12	112.70	113.30	112.55	112.85	110.84	4,466
2026-03-11	112.60	113.94	111.40	112.73	110.72	24,340
2026-03-10	114.70	115.70	113.60	114.85	112.80	20,177
2026-03-09	114.05	114.05	112.00	112.90	110.89	18,819
2026-03-06	116.10	117.20	114.90	115.40	113.34	22,518
2026-03-05	115.25	116.00	114.65	115.60	113.54	16,355
2026-03-04	114.30	115.60	113.30	114.73	112.68	78,604
2026-03-03	115.60	115.60	113.20	115.20	113.15	77,273
2026-03-02	115.20	117.40	114.50	115.03	112.98	64,799
2026-02-27	117.20	118.00	116.20	117.51	115.42	22,506
2026-02-26	114.70	117.20	114.70	116.71	114.63	27,152
2026-02-25	116.50	116.50	114.10	114.10	112.07	73,001
2026-02-24	116.80	117.30	115.50	116.40	114.33	108,621
2026-02-23	118.85	119.30	117.00	117.20	115.11	32,707
2026-02-20	120.20	120.40	118.30	118.86	116.74	7,247
2026-02-19	120.90	121.70	119.65	120.06	117.92	50,170
2026-02-18	120.00	121.40	118.50	119.53	117.40	50,525
2026-02-17	121.85	122.20	118.60	120.13	117.99	119,126
2026-02-16	123.40	126.40	122.80	123.95	121.74	88,915
2026-02-13	132.40	132.40	121.00	124.10	121.89	245,037
2026-02-12	132.65	135.20	131.80	132.00	129.65	68,746
2026-02-11	132.70	133.60	129.10	130.70	128.37	60,556
2026-02-10	132.00	134.60	131.60	133.50	131.12	37,494
2026-02-09	128.40	131.95	128.00	131.40	129.06	19,986
2026-02-06	125.30	126.20	124.70	125.72	123.47	5,034
2026-02-05	125.70	127.15	125.10	126.70	124.44	8,483
2026-02-04	123.20	127.10	123.20	126.43	124.18	36,891
2026-02-03	126.40	126.40	122.50	123.82	121.61	92,038
2026-02-02	125.90	125.90	124.40	125.04	122.82	58,801
2026-01-30	128.00	128.40	127.60	127.74	125.47	54,986

← NewerPage 3 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.