Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	99.550	103.65	96.000	96.325	96.325	459,571
2026-10-19	91.100	92.575	91.100	92.023	92.023	64,723
2026-10-15	91.200	91.300	88.950	89.600	89.600	70,636
2026-10-14	91.125	92.675	91.000	91.650	91.650	25,145
2026-10-13	90.200	90.950	90.100	90.600	90.600	6,650
2026-10-12	90.300	90.350	89.950	90.200	90.200	8,573
2026-10-09	89.500	91.150	89.500	90.100	90.100	136,341
2026-10-08	91.400	91.400	88.800	89.050	89.050	164,385
2026-10-07	94.150	94.200	93.200	93.450	93.450	16,723
2026-10-06	92.150	94.450	92.150	94.400	94.400	38,990
2026-10-05	91.500	92.400	91.350	91.650	91.650	58,128
2026-10-02	93.525	93.525	91.475	91.500	91.500	32,090
2026-10-01	91.050	91.850	90.000	90.500	90.500	14,143
2026-09-30	92.800	92.900	91.600	92.095	92.095	51,959
2026-09-29	91.800	93.150	91.350	93.050	93.050	12,907
2026-09-28	91.750	91.850	91.000	91.850	91.850	7,617
2026-09-25	90.725	92.000	90.550	91.689	91.689	94,992
2026-09-24	91.100	91.300	90.650	91.250	91.250	79,914
2026-09-23	91.350	92.300	90.625	90.750	90.750	164,460
2026-09-22	92.150	92.350	91.200	91.850	91.850	94,851
2026-09-21	91.400	92.200	91.400	92.050	92.050	12,184
2026-09-18	91.950	91.950	90.700	91.789	91.789	50,632
2026-09-17	92.050	92.550	91.625	91.967	91.967	87,005
2026-09-16	93.800	93.800	91.050	91.363	91.363	238,077
2026-09-15	93.000	94.500	92.900	94.129	94.129	23,035
2026-09-14	93.600	94.000	92.900	93.850	93.850	12,553
2026-09-11	94.850	95.100	94.050	94.326	94.326	49,234
2026-09-10	98.550	98.600	94.550	97.377	97.377	51,180
2026-09-09	98.500	99.050	98.000	98.286	98.286	37,244
2026-09-08	96.900	99.200	96.000	98.705	98.705	158,492
2026-09-07	96.000	99.600	95.300	98.696	98.696	477,939
2026-09-04	106.50	106.50	105.60	105.88	105.88	30,190
2026-09-03	106.70	107.30	105.60	106.41	106.41	55,663
2026-09-02	106.20	107.00	105.30	106.10	106.10	14,633
2026-09-01	107.10	108.40	107.00	107.47	107.47	10,470
2026-08-28	110.00	111.00	109.60	109.85	109.85	24,513
2026-08-27	110.00	110.50	108.95	109.89	109.89	28,137
2026-08-26	109.50	109.60	109.00	109.33	109.33	7,239
2026-08-25	109.10	110.50	109.10	110.31	110.31	72,678
2026-08-24	108.90	109.50	108.20	108.61	108.61	25,564
2026-08-21	107.50	109.20	107.20	108.11	108.11	105,715
2026-08-20	105.80	106.50	105.60	105.93	105.93	9,040
2026-08-19	103.70	105.90	103.60	105.44	105.44	42,088
2026-08-18	105.10	105.40	104.05	104.31	104.31	30,976
2026-08-17	106.50	106.50	104.90	105.37	105.37	5,852
2026-08-14	109.40	109.40	107.40	107.80	107.80	69,240
2026-08-13	107.40	109.40	107.30	108.80	108.80	15,906
2026-08-12	108.10	108.60	107.30	108.06	108.06	19,046
2026-08-11	106.50	107.30	106.30	106.80	106.80	2,722
2026-08-10	108.30	108.30	106.70	107.17	107.17	5,200
2026-08-07	108.20	108.50	107.80	108.26	108.26	12,263
2026-08-06	109.90	109.90	108.00	109.33	109.33	10,354
2026-08-05	108.60	110.70	108.20	109.10	109.10	12,464
2026-08-04	107.60	108.40	106.80	107.43	107.43	9,873
2026-08-03	105.30	107.70	104.95	106.35	106.35	24,166
2026-07-31	105.00	105.60	104.00	104.37	104.37	11,754
2026-07-30	101.85	105.00	101.85	103.30	103.30	15,759
2026-07-29	102.85	103.20	101.70	102.20	102.20	18,930
2026-07-28	102.00	102.40	101.10	101.61	101.61	24,320
2026-07-27	101.00	102.30	101.00	102.05	102.05	30,225

Page 1 of 5 · 245 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.