Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	127.40	127.60	126.00	126.47	124.22	90,234
2025-10-29	124.85	128.20	124.85	127.15	124.89	161,209
2025-10-28	126.20	126.20	124.90	125.95	123.70	26,473
2025-10-27	128.30	128.90	126.30	127.85	125.57	6,471
2025-10-24	129.50	130.10	127.90	128.30	126.01	87,988
2025-10-23	130.60	132.15	127.50	129.33	127.03	50,718
2025-10-22	129.00	133.10	128.20	129.06	126.76	102,441
2025-10-21	122.35	127.80	121.30	122.25	120.07	70,502
2025-10-20	122.90	124.60	119.60	120.80	118.65	152,549
2025-10-17	118.80	122.60	116.30	119.40	117.27	97,038
2025-10-16	128.60	138.60	128.60	137.19	134.75	51,919
2025-10-15	141.40	141.40	132.85	134.37	131.98	109,385
2025-10-14	142.40	142.40	138.40	138.68	136.21	10,574
2025-10-13	139.30	142.60	138.30	141.42	138.90	11,462
2025-10-10	142.20	143.60	142.00	142.50	139.96	10,025
2025-10-09	145.50	147.00	142.80	143.41	140.85	63,502
2025-10-08	146.40	146.50	143.60	144.59	142.01	44,276
2025-10-07	148.10	148.80	147.10	147.58	144.95	42,271
2025-10-06	149.30	150.10	148.40	149.30	146.64	13,341
2025-10-03	153.70	154.20	146.50	147.70	145.07	57,926
2025-10-02	152.80	155.20	152.50	153.50	150.76	6,008
2025-10-01	150.40	151.52	148.75	151.00	148.31	87,442
2025-09-30	149.90	150.50	147.98	149.10	146.44	10,648
2025-09-29	149.20	150.50	148.85	149.52	146.85	29,218
2025-09-26	149.20	150.60	147.70	148.96	146.30	30,951
2025-09-25	152.80	154.50	150.40	152.82	150.10	19,316
2025-09-24	155.90	158.10	154.60	155.30	152.53	6,444
2025-09-23	151.40	157.20	151.40	156.00	153.22	20,839
2025-09-22	155.50	155.50	151.10	151.69	148.99	4,739
2025-09-19	155.90	156.90	154.70	155.96	153.18	98,050
2025-09-18	153.50	157.20	153.30	155.23	152.46	10,652
2025-09-17	154.05	158.00	153.00	156.60	153.81	17,411
2025-09-16	149.50	153.40	147.30	151.02	148.33	23,156
2025-09-15	150.00	151.90	148.80	150.76	148.07	9,330
2025-09-12	151.60	152.25	148.20	148.41	145.77	17,534
2025-09-11	149.30	153.00	148.60	152.12	149.40	16,888
2025-09-10	156.00	156.00	148.90	149.99	147.31	33,752
2025-09-09	156.90	157.00	155.00	155.37	152.60	10,025
2025-09-08	154.20	155.80	153.20	155.46	152.69	5,998
2025-09-05	151.80	154.80	151.20	153.79	151.05	11,049
2025-09-04	148.20	151.00	148.20	149.95	147.28	6,735
2025-09-03	147.20	150.70	147.00	148.00	145.36	11,196
2025-09-02	147.70	149.30	147.00	147.89	145.25	8,608
2025-09-01	152.60	152.60	149.00	149.24	146.58	36,082
2025-08-29	152.50	154.40	152.10	153.70	150.96	9,438
2025-08-28	152.80	153.90	152.20	153.08	150.35	8,918
2025-08-27	152.40	153.40	151.65	152.80	150.08	4,857
2025-08-26	153.50	154.30	152.50	153.90	151.16	5,516
2025-08-22	155.60	156.40	153.40	155.22	152.46	12,270
2025-08-21	154.10	155.50	154.10	154.75	151.99	2,509
2025-08-20	155.30	156.60	154.90	155.45	152.68	47,020
2025-08-19	154.60	156.10	153.50	155.28	152.51	27,796
2025-08-18	156.20	156.50	153.80	154.50	151.75	6,819
2025-08-15	155.80	158.30	154.70	156.95	154.16	10,122
2025-08-14	150.90	153.70	150.60	153.00	150.27	8,131
2025-08-13	150.10	152.40	149.90	150.38	147.70	8,728
2025-08-12	149.30	150.60	148.30	150.00	147.33	18,217
2025-08-11	151.60	151.60	148.60	149.40	146.74	11,599
2025-08-08	151.60	151.60	150.50	150.79	148.10	10,780
2025-08-07	149.20	153.00	147.70	151.95	149.25	28,008

← NewerPage 5 of 21 · 1,241 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.