Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 167.00 | 167.90 | 162.90 | 164.64 | 159.59 | 17,267 |
| 2025-02-06 | 165.30 | 167.55 | 165.20 | 167.31 | 162.18 | 15,841 |
| 2025-02-05 | 162.90 | 165.90 | 162.90 | 164.90 | 159.84 | 15,290 |
| 2025-02-04 | 167.30 | 169.00 | 163.90 | 164.68 | 159.63 | 16,002 |
| 2025-02-03 | 160.75 | 166.20 | 157.30 | 164.60 | 159.55 | 11,847 |
| 2025-01-31 | 165.70 | 168.90 | 165.70 | 167.95 | 162.80 | 9,218 |
| 2025-01-30 | 166.20 | 167.60 | 165.20 | 167.10 | 161.98 | 13,401 |
| 2025-01-29 | 170.00 | 170.30 | 163.80 | 164.40 | 159.36 | 8,412 |
| 2025-01-28 | 167.60 | 170.50 | 166.00 | 169.70 | 164.50 | 7,337 |
| 2025-01-27 | 164.85 | 170.00 | 164.85 | 165.90 | 160.81 | 12,836 |
| 2025-01-24 | 175.00 | 175.30 | 167.40 | 170.67 | 165.44 | 9,933 |
| 2025-01-23 | 160.30 | 164.10 | 160.10 | 162.50 | 157.52 | 16,826 |
| 2025-01-22 | 158.80 | 165.30 | 158.80 | 162.90 | 157.91 | 13,934 |
| 2025-01-21 | 150.10 | 157.00 | 150.10 | 154.65 | 149.91 | 5,992 |
| 2025-01-20 | 154.80 | 155.50 | 152.40 | 153.85 | 149.13 | 5,399 |
| 2025-01-17 | 149.20 | 155.50 | 149.20 | 154.36 | 149.63 | 6,088 |
| 2025-01-16 | 149.75 | 151.30 | 148.50 | 148.90 | 144.34 | 7,192 |
| 2025-01-15 | 140.90 | 149.30 | 140.90 | 147.05 | 142.54 | 16,975 |
| 2025-01-14 | 145.20 | 145.20 | 141.10 | 142.41 | 138.04 | 7,050 |
| 2025-01-13 | 145.90 | 146.40 | 142.60 | 144.94 | 140.49 | 5,524 |
| 2025-01-10 | 145.30 | 151.00 | 145.30 | 147.18 | 142.66 | 4,847 |
| 2025-01-09 | 152.00 | 152.85 | 150.50 | 150.73 | 146.11 | 5,165 |
| 2025-01-08 | 155.60 | 157.10 | 152.60 | 153.86 | 149.14 | 12,384 |
| 2025-01-07 | 152.50 | 156.30 | 150.90 | 156.07 | 151.29 | 7,443 |
| 2025-01-06 | 148.50 | 151.60 | 148.50 | 150.24 | 145.63 | 7,951 |
| 2025-01-03 | 150.00 | 151.10 | 148.80 | 149.73 | 145.13 | 5,419 |
| 2025-01-02 | 149.20 | 151.80 | 147.90 | 150.60 | 145.98 | 3,865 |
| 2024-12-30 | 149.10 | 149.70 | 146.60 | 147.30 | 142.78 | 9,776 |
| 2024-12-27 | 146.00 | 150.30 | 146.00 | 149.37 | 144.79 | 12,249 |
| 2024-12-23 | 153.70 | 153.70 | 148.20 | 150.15 | 145.55 | 10,561 |
| 2024-12-20 | 147.20 | 153.70 | 145.60 | 150.20 | 145.60 | 16,262 |
| 2024-12-19 | 145.20 | 145.40 | 141.60 | 144.16 | 139.74 | 80,881 |
| 2024-12-18 | 150.30 | 150.70 | 148.10 | 149.50 | 144.92 | 6,344 |
| 2024-12-17 | 145.20 | 150.20 | 145.20 | 149.20 | 144.63 | 10,457 |
| 2024-12-16 | 147.50 | 149.10 | 146.60 | 148.50 | 143.95 | 10,206 |
| 2024-12-13 | 147.60 | 150.10 | 147.20 | 147.60 | 143.08 | 5,047 |
| 2024-12-12 | 149.20 | 149.90 | 148.10 | 149.40 | 144.82 | 9,131 |
| 2024-12-11 | 149.30 | 151.50 | 148.70 | 151.14 | 146.51 | 13,995 |
| 2024-12-10 | 151.20 | 151.90 | 150.20 | 151.10 | 146.47 | 15,239 |
| 2024-12-09 | 155.10 | 155.40 | 152.30 | 153.00 | 148.31 | 7,625 |
| 2024-12-06 | 152.90 | 155.80 | 152.90 | 154.17 | 149.44 | 2,395 |
| 2024-12-05 | 155.10 | 159.50 | 154.20 | 155.71 | 150.94 | 19,374 |
| 2024-12-04 | 153.50 | 155.30 | 152.30 | 153.89 | 149.17 | 12,714 |
| 2024-12-03 | 158.00 | 158.00 | 152.50 | 153.33 | 148.63 | 7,875 |
| 2024-12-02 | 155.90 | 160.50 | 154.60 | 158.10 | 153.25 | 87,699 |
| 2024-11-29 | 160.20 | 160.20 | 155.10 | 156.79 | 151.98 | 8,495 |
| 2024-11-28 | 159.40 | 161.30 | 157.90 | 159.35 | 154.46 | 8,406 |
| 2024-11-27 | 163.80 | 163.80 | 157.10 | 160.00 | 155.09 | 6,220 |
| 2024-11-26 | 156.80 | 163.00 | 156.20 | 162.82 | 157.83 | 19,868 |
| 2024-11-25 | 149.10 | 158.25 | 149.10 | 156.07 | 151.28 | 32,286 |
| 2024-11-22 | 142.50 | 145.00 | 141.60 | 142.02 | 137.67 | 5,543 |
| 2024-11-21 | 142.70 | 143.10 | 140.10 | 141.24 | 136.91 | 7,890 |
| 2024-11-20 | 144.20 | 144.90 | 142.10 | 142.77 | 138.39 | 3,530 |
| 2024-11-19 | 147.50 | 147.50 | 141.60 | 142.72 | 138.34 | 7,935 |
| 2024-11-18 | 146.90 | 147.50 | 144.40 | 145.84 | 141.37 | 13,824 |
| 2024-11-15 | 148.20 | 150.80 | 147.60 | 150.55 | 145.94 | 5,373 |
| 2024-11-14 | 147.50 | 149.50 | 144.10 | 148.70 | 144.14 | 30,441 |
| 2024-11-13 | 148.30 | 148.30 | 144.50 | 146.05 | 141.57 | 13,421 |
| 2024-11-12 | 148.60 | 151.50 | 147.70 | 150.20 | 145.60 | 6,989 |
| 2024-11-11 | 152.10 | 153.30 | 150.00 | 151.10 | 146.47 | 3,245 |
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.