Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 131.50 | 132.50 | 128.90 | 129.76 | 127.45 | 35,581 |
| 2026-01-28 | 130.40 | 132.90 | 130.40 | 132.35 | 130.00 | 23,107 |
| 2026-01-27 | 131.30 | 131.40 | 129.00 | 129.86 | 127.54 | 51,993 |
| 2026-01-26 | 129.45 | 129.80 | 128.30 | 129.00 | 126.70 | 47,019 |
| 2026-01-23 | 130.25 | 130.50 | 129.00 | 129.89 | 127.58 | 10,859 |
| 2026-01-22 | 128.50 | 130.50 | 128.50 | 130.00 | 127.68 | 9,989 |
| 2026-01-21 | 125.30 | 127.50 | 125.20 | 125.76 | 123.52 | 37,686 |
| 2026-01-20 | 127.00 | 127.30 | 125.00 | 126.56 | 124.30 | 56,015 |
| 2026-01-19 | 130.30 | 130.30 | 127.40 | 127.84 | 125.56 | 21,224 |
| 2026-01-16 | 133.30 | 133.30 | 131.90 | 132.52 | 130.16 | 14,306 |
| 2026-01-15 | 133.00 | 133.20 | 131.50 | 132.44 | 130.08 | 31,056 |
| 2026-01-14 | 132.50 | 134.25 | 131.90 | 132.35 | 129.99 | 44,737 |
| 2026-01-13 | 137.00 | 137.00 | 132.10 | 134.35 | 131.96 | 22,929 |
| 2026-01-12 | 135.80 | 137.30 | 135.70 | 136.71 | 134.28 | 19,463 |
| 2026-01-09 | 134.40 | 135.55 | 134.00 | 134.90 | 132.50 | 14,113 |
| 2026-01-08 | 136.40 | 136.40 | 134.00 | 134.19 | 131.80 | 25,044 |
| 2026-01-07 | 138.50 | 139.10 | 135.40 | 137.00 | 134.56 | 37,591 |
| 2026-01-06 | 135.40 | 137.80 | 133.80 | 136.95 | 134.51 | 5,124 |
| 2026-01-05 | 136.70 | 136.90 | 131.20 | 133.48 | 131.10 | 9,381 |
| 2026-01-02 | 134.90 | 136.80 | 134.40 | 136.30 | 133.87 | 7,828 |
| 2025-12-30 | 135.70 | 136.00 | 135.50 | 135.68 | 133.26 | 20,056 |
| 2025-12-29 | 133.10 | 136.15 | 133.10 | 135.40 | 132.99 | 9,037 |
| 2025-12-23 | 131.70 | 133.60 | 131.50 | 132.57 | 130.21 | 89,505 |
| 2025-12-22 | 133.40 | 133.70 | 131.50 | 132.21 | 129.85 | 12,392 |
| 2025-12-19 | 134.60 | 134.90 | 133.30 | 133.60 | 131.22 | 49,306 |
| 2025-12-18 | 133.00 | 134.00 | 130.20 | 130.94 | 128.60 | 124,224 |
| 2025-12-17 | 134.30 | 137.70 | 133.30 | 137.00 | 134.56 | 42,713 |
| 2025-12-16 | 133.70 | 135.45 | 133.20 | 135.10 | 132.69 | 5,039 |
| 2025-12-15 | 134.80 | 134.80 | 133.80 | 133.95 | 131.56 | 8,773 |
| 2025-12-12 | 133.80 | 135.00 | 133.20 | 134.45 | 132.05 | 12,193 |
| 2025-12-11 | 131.35 | 135.00 | 131.35 | 134.24 | 131.84 | 66,137 |
| 2025-12-10 | 132.50 | 132.50 | 130.60 | 131.05 | 128.71 | 64,487 |
| 2025-12-09 | 135.70 | 135.90 | 133.00 | 134.38 | 131.99 | 33,386 |
| 2025-12-08 | 136.80 | 136.80 | 133.80 | 135.96 | 133.54 | 17,448 |
| 2025-12-05 | 136.30 | 137.20 | 135.00 | 135.63 | 133.21 | 14,731 |
| 2025-12-04 | 133.40 | 136.20 | 133.00 | 133.51 | 131.13 | 9,396 |
| 2025-12-03 | 131.90 | 135.20 | 131.75 | 133.90 | 131.51 | 19,354 |
| 2025-12-02 | 129.30 | 129.30 | 126.60 | 126.60 | 124.34 | 41,820 |
| 2025-12-01 | 125.65 | 129.50 | 125.60 | 126.73 | 124.47 | 140,833 |
| 2025-11-28 | 125.80 | 125.80 | 124.43 | 125.20 | 122.97 | 51,783 |
| 2025-11-27 | 127.00 | 127.40 | 124.90 | 125.72 | 123.48 | 17,447 |
| 2025-11-26 | 126.20 | 127.70 | 125.25 | 126.20 | 123.95 | 15,615 |
| 2025-11-25 | 121.20 | 124.80 | 121.20 | 122.93 | 120.74 | 10,693 |
| 2025-11-24 | 121.20 | 121.70 | 119.60 | 119.67 | 117.54 | 44,408 |
| 2025-11-21 | 119.60 | 121.10 | 118.80 | 120.01 | 117.87 | 8,981 |
| 2025-11-20 | 121.70 | 121.90 | 120.60 | 121.25 | 119.09 | 45,065 |
| 2025-11-19 | 118.60 | 121.20 | 118.50 | 120.02 | 117.88 | 9,467 |
| 2025-11-18 | 119.80 | 120.20 | 117.00 | 117.70 | 115.60 | 31,425 |
| 2025-11-17 | 122.30 | 122.60 | 120.20 | 120.50 | 118.35 | 23,907 |
| 2025-11-14 | 121.20 | 121.90 | 120.10 | 120.70 | 118.55 | 18,463 |
| 2025-11-13 | 122.00 | 123.80 | 122.00 | 123.21 | 121.01 | 150,058 |
| 2025-11-12 | 124.00 | 125.10 | 123.50 | 125.00 | 122.77 | 16,292 |
| 2025-11-11 | 121.70 | 125.00 | 121.70 | 123.70 | 121.50 | 13,645 |
| 2025-11-10 | 119.70 | 122.30 | 118.80 | 120.25 | 118.11 | 7,332 |
| 2025-11-07 | 118.00 | 118.50 | 116.80 | 117.19 | 115.11 | 34,996 |
| 2025-11-06 | 120.15 | 120.30 | 117.50 | 119.10 | 116.98 | 20,384 |
| 2025-11-05 | 119.70 | 120.30 | 119.00 | 119.20 | 117.08 | 18,904 |
| 2025-11-04 | 121.00 | 121.15 | 119.30 | 120.80 | 118.65 | 11,073 |
| 2025-11-03 | 123.60 | 123.80 | 121.30 | 121.71 | 119.54 | 61,558 |
| 2025-10-31 | 127.40 | 127.40 | 123.20 | 126.10 | 123.86 | 9,277 |
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.