Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 147.80 | 147.80 | 144.00 | 144.66 | 142.09 | 106,481 |
| 2025-08-05 | 145.90 | 147.30 | 145.80 | 146.46 | 143.85 | 8,712 |
| 2025-08-04 | 142.60 | 144.20 | 142.00 | 143.29 | 140.74 | 24,062 |
| 2025-08-01 | 143.30 | 143.30 | 141.00 | 142.41 | 139.87 | 55,484 |
| 2025-07-31 | 144.40 | 145.30 | 144.40 | 144.60 | 142.02 | 43,779 |
| 2025-07-30 | 143.70 | 145.00 | 143.20 | 143.90 | 141.34 | 48,695 |
| 2025-07-29 | 146.00 | 146.40 | 143.00 | 143.14 | 140.59 | 3,302 |
| 2025-07-28 | 145.40 | 148.40 | 145.40 | 146.82 | 144.20 | 44,110 |
| 2025-07-25 | 144.20 | 144.20 | 142.20 | 143.39 | 140.83 | 18,989 |
| 2025-07-24 | 142.30 | 146.60 | 141.90 | 145.30 | 142.71 | 73,610 |
| 2025-07-23 | 140.70 | 142.70 | 140.30 | 141.04 | 138.52 | 15,075 |
| 2025-07-22 | 139.90 | 140.60 | 139.50 | 139.90 | 137.41 | 29,306 |
| 2025-07-21 | 140.30 | 142.30 | 139.40 | 140.50 | 138.00 | 19,144 |
| 2025-07-18 | 145.00 | 145.20 | 140.00 | 142.40 | 139.86 | 96,963 |
| 2025-07-17 | 154.45 | 156.60 | 139.20 | 144.65 | 142.07 | 105,533 |
| 2025-07-16 | 161.40 | 162.80 | 160.95 | 162.50 | 159.60 | 6,085 |
| 2025-07-15 | 163.85 | 166.05 | 163.50 | 164.67 | 161.74 | 4,323 |
| 2025-07-14 | 163.20 | 164.60 | 161.70 | 163.40 | 160.49 | 4,751 |
| 2025-07-11 | 164.60 | 165.60 | 163.50 | 164.89 | 161.95 | 29,843 |
| 2025-07-10 | 161.30 | 165.80 | 161.15 | 162.02 | 159.13 | 8,277 |
| 2025-07-09 | 161.30 | 164.40 | 161.30 | 163.28 | 160.37 | 48,622 |
| 2025-07-08 | 161.60 | 162.00 | 159.40 | 160.61 | 157.75 | 18,528 |
| 2025-07-07 | 162.65 | 164.40 | 160.80 | 161.81 | 158.92 | 30,508 |
| 2025-07-04 | 156.40 | 164.00 | 156.40 | 160.41 | 157.55 | 33,344 |
| 2025-07-03 | 156.10 | 158.00 | 155.90 | 156.65 | 153.85 | 11,581 |
| 2025-07-02 | 155.90 | 156.10 | 153.40 | 155.45 | 152.68 | 44,704 |
| 2025-07-01 | 157.70 | 158.10 | 154.10 | 155.62 | 152.84 | 12,701 |
| 2025-06-30 | 153.50 | 157.00 | 151.30 | 155.85 | 153.07 | 29,912 |
| 2025-06-27 | 153.90 | 153.90 | 150.00 | 152.25 | 149.54 | 26,370 |
| 2025-06-26 | 170.20 | 170.20 | 144.50 | 153.60 | 150.86 | 115,970 |
| 2025-06-25 | 167.60 | 170.40 | 167.20 | 167.69 | 164.70 | 207,273 |
| 2025-06-24 | 162.25 | 167.95 | 162.15 | 166.77 | 163.80 | 9,936 |
| 2025-06-23 | 158.30 | 160.60 | 158.30 | 158.80 | 155.97 | 5,432 |
| 2025-06-20 | 160.20 | 161.15 | 159.80 | 160.72 | 157.85 | 4,824 |
| 2025-06-19 | 158.60 | 162.30 | 157.90 | 161.90 | 159.01 | 10,046 |
| 2025-06-18 | 160.00 | 160.00 | 158.69 | 158.74 | 155.91 | 2,999 |
| 2025-06-17 | 158.20 | 159.50 | 157.29 | 159.06 | 156.22 | 48,212 |
| 2025-06-16 | 156.50 | 158.00 | 155.30 | 157.17 | 154.37 | 6,405 |
| 2025-06-13 | 157.00 | 157.00 | 154.20 | 154.70 | 151.94 | 26,212 |
| 2025-06-12 | 161.00 | 161.00 | 157.74 | 159.40 | 156.56 | 4,042 |
| 2025-06-11 | 161.10 | 162.80 | 160.50 | 161.60 | 158.72 | 13,786 |
| 2025-06-10 | 159.70 | 162.60 | 158.55 | 161.97 | 159.08 | 10,702 |
| 2025-06-06 | 156.10 | 161.55 | 155.30 | 159.95 | 157.09 | 16,680 |
| 2025-06-05 | 156.20 | 157.40 | 155.65 | 156.50 | 153.72 | 8,178 |
| 2025-06-04 | 151.30 | 155.50 | 150.45 | 154.10 | 151.35 | 10,551 |
| 2025-06-03 | 151.03 | 151.50 | 149.85 | 150.90 | 148.21 | 29,396 |
| 2025-06-02 | 152.20 | 152.20 | 149.50 | 151.30 | 148.61 | 19,750 |
| 2025-05-30 | 150.90 | 154.85 | 150.90 | 153.39 | 150.66 | 25,748 |
| 2025-05-28 | 150.40 | 153.00 | 149.40 | 152.25 | 149.53 | 10,458 |
| 2025-05-27 | 151.20 | 151.70 | 150.00 | 150.90 | 148.21 | 5,131 |
| 2025-05-23 | 146.40 | 148.70 | 145.70 | 147.17 | 144.55 | 15,562 |
| 2025-05-22 | 147.40 | 147.40 | 143.50 | 145.22 | 142.63 | 14,977 |
| 2025-05-21 | 153.80 | 154.50 | 147.80 | 153.57 | 150.83 | 15,756 |
| 2025-05-20 | 153.55 | 156.60 | 152.70 | 155.19 | 152.42 | 16,612 |
| 2025-05-19 | 153.65 | 153.80 | 151.40 | 152.95 | 150.23 | 6,807 |
| 2025-05-16 | 150.00 | 154.10 | 150.00 | 151.00 | 148.31 | 8,621 |
| 2025-05-15 | 148.10 | 150.80 | 147.30 | 148.83 | 146.17 | 31,107 |
| 2025-05-14 | 147.00 | 148.60 | 146.20 | 148.00 | 145.36 | 76,231 |
| 2025-05-13 | 147.60 | 149.25 | 145.85 | 147.64 | 145.01 | 51,910 |
| 2025-05-12 | 148.50 | 150.55 | 147.50 | 149.22 | 146.56 | 40,897 |
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.