Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 149.70 | 151.80 | 145.10 | 148.96 | 146.31 | 32,942 |
| 2025-05-08 | 150.20 | 153.00 | 149.50 | 150.95 | 148.26 | 51,348 |
| 2025-05-07 | 148.45 | 150.30 | 143.40 | 147.32 | 144.69 | 115,494 |
| 2025-05-06 | 166.60 | 168.00 | 163.00 | 164.56 | 159.52 | 10,307 |
| 2025-05-02 | 163.30 | 164.95 | 162.20 | 163.55 | 158.53 | 11,417 |
| 2025-04-30 | 158.80 | 162.80 | 158.80 | 161.66 | 156.71 | 61,637 |
| 2025-04-29 | 157.40 | 158.80 | 154.90 | 155.50 | 150.73 | 8,937 |
| 2025-04-28 | 158.90 | 159.70 | 155.50 | 159.00 | 154.13 | 5,687 |
| 2025-04-25 | 153.30 | 156.10 | 153.30 | 155.00 | 150.25 | 3,324 |
| 2025-04-24 | 152.90 | 152.90 | 147.00 | 150.20 | 145.60 | 10,044 |
| 2025-04-23 | 146.00 | 152.65 | 146.00 | 152.00 | 147.34 | 10,426 |
| 2025-04-22 | 146.00 | 147.10 | 142.80 | 142.80 | 138.42 | 62,496 |
| 2025-04-16 | 150.40 | 150.45 | 147.90 | 148.60 | 144.04 | 15,740 |
| 2025-04-15 | 155.00 | 155.00 | 152.30 | 152.80 | 148.12 | 2,040 |
| 2025-04-14 | 150.50 | 151.60 | 150.01 | 150.56 | 145.94 | 2,054 |
| 2025-04-11 | 146.90 | 147.80 | 142.60 | 147.20 | 142.69 | 8,301 |
| 2025-04-10 | 154.70 | 156.50 | 145.20 | 146.70 | 142.20 | 11,728 |
| 2025-04-09 | 140.00 | 144.80 | 135.70 | 143.40 | 139.00 | 23,597 |
| 2025-04-08 | 142.30 | 144.10 | 136.70 | 143.70 | 139.29 | 30,933 |
| 2025-04-07 | 133.00 | 143.00 | 131.10 | 140.28 | 135.98 | 112,364 |
| 2025-04-04 | 147.30 | 150.00 | 138.50 | 141.31 | 136.98 | 14,358 |
| 2025-04-03 | 145.10 | 147.50 | 144.80 | 146.41 | 141.92 | 28,760 |
| 2025-04-02 | 150.30 | 150.30 | 147.10 | 147.87 | 143.34 | 15,833 |
| 2025-04-01 | 148.90 | 151.70 | 148.70 | 150.79 | 146.17 | 2,077 |
| 2025-03-31 | 150.00 | 150.30 | 148.60 | 149.97 | 145.37 | 5,313 |
| 2025-03-28 | 154.70 | 155.60 | 153.40 | 154.76 | 150.02 | 2,817 |
| 2025-03-27 | 157.00 | 157.20 | 154.00 | 156.36 | 151.57 | 11,696 |
| 2025-03-26 | 160.40 | 160.62 | 158.00 | 159.27 | 154.39 | 6,404 |
| 2025-03-25 | 162.10 | 162.10 | 159.00 | 160.13 | 155.22 | 51,283 |
| 2025-03-24 | 162.00 | 162.90 | 156.45 | 159.23 | 154.35 | 76,289 |
| 2025-03-21 | 164.60 | 165.10 | 160.10 | 161.10 | 156.16 | 37,540 |
| 2025-03-20 | 169.60 | 169.60 | 164.50 | 166.53 | 161.42 | 7,267 |
| 2025-03-19 | 168.90 | 170.10 | 165.80 | 168.23 | 163.07 | 53,544 |
| 2025-03-18 | 168.30 | 168.30 | 165.80 | 167.71 | 162.56 | 62,409 |
| 2025-03-17 | 162.50 | 165.90 | 162.50 | 164.20 | 159.17 | 9,611 |
| 2025-03-14 | 157.30 | 159.00 | 154.50 | 155.97 | 151.19 | 20,243 |
| 2025-03-13 | 160.40 | 161.60 | 156.80 | 158.00 | 153.16 | 20,661 |
| 2025-03-12 | 162.60 | 164.15 | 159.90 | 163.00 | 158.00 | 18,966 |
| 2025-03-11 | 166.30 | 167.00 | 159.60 | 163.10 | 158.10 | 59,507 |
| 2025-03-10 | 166.30 | 168.20 | 164.70 | 166.41 | 161.31 | 16,903 |
| 2025-03-07 | 165.40 | 166.00 | 163.10 | 164.00 | 158.97 | 6,113 |
| 2025-03-06 | 166.80 | 168.40 | 164.50 | 168.40 | 163.24 | 13,837 |
| 2025-03-05 | 165.90 | 168.10 | 164.60 | 168.10 | 162.95 | 12,843 |
| 2025-03-04 | 165.70 | 165.70 | 158.20 | 158.30 | 153.45 | 7,087 |
| 2025-03-03 | 168.40 | 168.40 | 165.10 | 166.57 | 161.46 | 10,305 |
| 2025-02-28 | 169.10 | 169.70 | 166.80 | 168.92 | 163.74 | 7,124 |
| 2025-02-27 | 169.80 | 173.20 | 169.60 | 170.79 | 165.55 | 9,801 |
| 2025-02-26 | 172.80 | 172.80 | 169.90 | 171.40 | 166.15 | 6,491 |
| 2025-02-25 | 170.00 | 172.20 | 169.30 | 170.40 | 165.18 | 8,056 |
| 2025-02-24 | 174.70 | 174.70 | 170.20 | 173.13 | 167.82 | 20,619 |
| 2025-02-21 | 177.20 | 179.00 | 174.00 | 176.51 | 171.10 | 29,261 |
| 2025-02-20 | 179.40 | 180.50 | 176.40 | 179.85 | 174.34 | 23,205 |
| 2025-02-19 | 183.45 | 184.60 | 175.50 | 180.56 | 175.02 | 68,401 |
| 2025-02-18 | 183.00 | 187.50 | 183.00 | 185.47 | 179.78 | 25,197 |
| 2025-02-17 | 181.40 | 188.30 | 180.10 | 188.00 | 182.24 | 41,398 |
| 2025-02-14 | 178.90 | 191.40 | 176.30 | 186.85 | 181.12 | 50,472 |
| 2025-02-13 | 166.50 | 168.00 | 164.20 | 167.30 | 162.17 | 6,562 |
| 2025-02-12 | 166.40 | 167.70 | 165.50 | 166.80 | 161.69 | 15,791 |
| 2025-02-11 | 163.60 | 167.10 | 163.60 | 165.57 | 160.49 | 10,695 |
| 2025-02-10 | 164.10 | 164.50 | 163.00 | 163.30 | 158.29 | 6,496 |
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.