Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 157.20 | 157.20 | 152.20 | 152.50 | 147.82 | 4,118 |
| 2024-11-07 | 151.50 | 157.10 | 151.50 | 155.20 | 150.44 | 14,844 |
| 2024-11-06 | 158.00 | 158.70 | 148.90 | 150.19 | 145.58 | 20,563 |
| 2024-11-05 | 152.70 | 160.20 | 152.70 | 159.43 | 154.55 | 15,539 |
| 2024-11-04 | 155.50 | 159.50 | 155.50 | 158.60 | 153.74 | 13,019 |
| 2024-11-01 | 157.60 | 159.20 | 156.10 | 156.82 | 152.01 | 5,645 |
| 2024-10-31 | 158.20 | 158.60 | 156.90 | 157.85 | 153.01 | 7,379 |
| 2024-10-30 | 161.80 | 163.00 | 157.70 | 161.57 | 156.62 | 9,286 |
| 2024-10-29 | 161.50 | 163.60 | 160.40 | 161.33 | 156.39 | 10,312 |
| 2024-10-28 | 160.50 | 161.60 | 157.60 | 159.89 | 154.99 | 8,189 |
| 2024-10-25 | 158.00 | 161.30 | 156.90 | 160.10 | 155.19 | 15,008 |
| 2024-10-24 | 151.50 | 155.70 | 151.50 | 154.50 | 149.76 | 6,400 |
| 2024-10-23 | 150.90 | 156.78 | 149.30 | 156.78 | 151.97 | 16,264 |
| 2024-10-22 | 145.90 | 149.60 | 142.00 | 145.06 | 140.61 | 10,059 |
| 2024-10-21 | 147.50 | 150.00 | 145.50 | 147.93 | 143.40 | 3,115 |
| 2024-10-18 | 148.00 | 149.40 | 147.40 | 148.62 | 144.07 | 7,069 |
| 2024-10-17 | 145.20 | 149.30 | 145.20 | 148.87 | 144.31 | 47,389 |
| 2024-10-16 | 150.90 | 150.90 | 145.40 | 147.16 | 142.65 | 37,450 |
| 2024-10-15 | 152.50 | 153.50 | 151.10 | 152.23 | 147.57 | 7,930 |
| 2024-10-14 | 149.80 | 150.90 | 148.90 | 149.83 | 145.23 | 5,542 |
| 2024-10-11 | 147.40 | 150.40 | 147.40 | 149.50 | 144.92 | 7,250 |
| 2024-10-10 | 150.80 | 150.80 | 148.00 | 149.28 | 144.70 | 25,454 |
| 2024-10-09 | 151.30 | 151.80 | 149.50 | 150.07 | 145.47 | 5,915 |
| 2024-10-08 | 148.80 | 151.10 | 148.50 | 150.25 | 145.64 | 23,231 |
| 2024-10-07 | 151.00 | 152.70 | 148.60 | 148.80 | 144.24 | 12,501 |
| 2024-10-04 | 149.70 | 152.00 | 149.50 | 151.37 | 146.73 | 15,925 |
| 2024-10-03 | 151.10 | 151.30 | 149.80 | 150.72 | 146.10 | 5,982 |
| 2024-10-02 | 153.00 | 153.30 | 151.10 | 152.10 | 147.44 | 15,157 |
| 2024-10-01 | 156.50 | 157.20 | 153.20 | 156.53 | 151.73 | 54,532 |
| 2024-09-30 | 155.00 | 155.50 | 153.60 | 154.10 | 149.37 | 4,426 |
| 2024-09-27 | 161.00 | 161.00 | 155.10 | 156.60 | 151.80 | 21,827 |
| 2024-09-26 | 159.00 | 160.30 | 159.00 | 159.50 | 154.61 | 5,353 |
| 2024-09-25 | 155.90 | 156.90 | 155.30 | 155.80 | 151.02 | 9,099 |
| 2024-09-24 | 154.10 | 154.10 | 150.70 | 152.05 | 147.39 | 6,379 |
| 2024-09-23 | 153.90 | 154.00 | 150.50 | 152.30 | 147.63 | 39,801 |
| 2024-09-20 | 159.00 | 160.40 | 153.20 | 155.39 | 150.62 | 85,525 |
| 2024-09-19 | 159.00 | 162.50 | 159.00 | 160.64 | 155.71 | 15,695 |
| 2024-09-18 | 156.10 | 158.00 | 155.00 | 157.56 | 152.73 | 21,545 |
| 2024-09-17 | 157.20 | 159.10 | 156.80 | 157.91 | 153.07 | 22,966 |
| 2024-09-16 | 157.90 | 158.40 | 156.45 | 157.69 | 152.85 | 4,935 |
| 2024-09-13 | 156.40 | 158.40 | 155.70 | 156.48 | 151.68 | 20,414 |
| 2024-09-12 | 152.80 | 157.10 | 152.80 | 155.98 | 151.20 | 19,754 |
| 2024-09-11 | 157.10 | 157.70 | 151.00 | 152.36 | 147.69 | 71,497 |
| 2024-09-10 | 153.80 | 157.20 | 152.40 | 154.89 | 150.14 | 13,441 |
| 2024-09-09 | 150.20 | 154.30 | 150.20 | 152.21 | 147.54 | 24,218 |
| 2024-09-06 | 156.10 | 156.10 | 152.20 | 154.90 | 150.15 | 15,583 |
| 2024-09-05 | 153.70 | 155.80 | 144.50 | 150.60 | 145.98 | 169,855 |
| 2024-09-04 | 156.50 | 158.55 | 154.80 | 158.55 | 153.69 | 11,818 |
| 2024-09-03 | 161.20 | 163.40 | 156.40 | 160.45 | 155.53 | 7,235 |
| 2024-09-02 | 162.00 | 162.00 | 157.70 | 159.91 | 155.01 | 7,876 |
| 2024-08-30 | 160.30 | 164.10 | 159.70 | 161.21 | 156.27 | 14,879 |
| 2024-08-29 | 155.90 | 160.70 | 155.90 | 158.32 | 153.46 | 9,769 |
| 2024-08-28 | 158.20 | 158.50 | 155.20 | 156.86 | 152.05 | 11,540 |
| 2024-08-27 | 153.30 | 158.10 | 153.00 | 157.25 | 152.43 | 8,854 |
| 2024-08-23 | 156.10 | 158.20 | 156.00 | 157.11 | 152.30 | 10,828 |
| 2024-08-22 | 156.90 | 158.20 | 155.90 | 157.51 | 152.68 | 5,139 |
| 2024-08-21 | 157.40 | 158.90 | 156.10 | 158.50 | 153.64 | 4,579 |
| 2024-08-20 | 156.30 | 158.00 | 156.10 | 156.10 | 151.31 | 11,966 |
| 2024-08-19 | 153.10 | 155.80 | 153.10 | 155.23 | 150.47 | 2,968 |
| 2024-08-16 | 156.10 | 156.10 | 152.00 | 152.49 | 147.82 | 18,906 |
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.