Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	91.350	92.700	91.050	92.300	92.300	408,258
2026-10-16	90.200	92.350	89.950	91.350	91.350	477,866
2026-10-15	91.400	91.400	88.750	89.200	89.200	703,779
2026-10-14	91.000	92.850	90.550	91.700	91.700	942,894
2026-10-13	90.100	90.950	90.050	90.750	90.750	277,212
2026-10-12	89.750	90.550	89.700	90.100	90.100	338,382
2026-10-09	89.400	91.250	89.200	90.300	90.300	626,841
2026-10-08	92.200	92.200	88.800	88.850	88.850	1,627,518
2026-10-07	94.100	94.650	92.950	92.950	92.950	584,560
2026-10-06	92.000	94.900	92.000	94.800	94.800	825,556
2026-10-05	91.000	92.550	91.000	91.800	91.800	675,407
2026-10-02	93.500	93.600	91.100	91.100	91.100	604,830
2026-10-01	91.000	92.000	89.800	90.400	90.400	607,165
2026-09-30	92.950	93.050	91.300	91.600	91.600	410,459
2026-09-29	91.600	93.400	90.700	92.950	92.950	291,715
2026-09-28	92.050	92.850	90.950	91.550	91.550	456,966
2026-09-25	91.000	92.100	90.450	91.950	91.950	354,400
2026-09-24	90.600	91.350	90.500	91.050	91.050	399,542
2026-09-23	91.350	92.650	90.550	90.950	90.950	685,040
2026-09-22	92.150	92.450	91.100	91.700	91.700	576,597
2026-09-21	91.100	92.350	91.100	91.250	91.250	468,912
2026-09-18	91.700	92.000	90.600	91.000	91.000	1,306,380
2026-09-17	91.650	92.800	91.450	91.700	91.700	700,029
2026-09-16	94.300	94.600	90.300	90.300	90.300	1,454,826
2026-09-15	93.000	94.550	92.800	94.150	94.150	561,118
2026-09-14	93.600	94.100	92.800	93.500	93.500	473,420
2026-09-11	94.950	95.450	93.950	94.700	94.700	583,864
2026-09-10	98.550	98.850	94.600	94.850	94.850	1,133,731
2026-09-09	98.500	99.200	98.000	98.500	98.500	633,253
2026-09-08	96.600	99.400	95.950	98.500	98.500	1,299,176
2026-09-07	97.900	99.700	95.150	97.100	97.100	2,722,076
2026-09-04	106.50	107.00	105.50	105.90	105.90	231,589
2026-09-03	106.70	107.30	105.50	105.60	105.60	433,441
2026-09-02	106.40	107.20	105.00	106.50	106.50	449,362
2026-09-01	107.20	108.40	106.80	106.90	106.90	347,304
2026-08-31	109.80	109.90	108.10	108.20	108.20	674,301
2026-08-28	110.00	111.00	109.50	109.80	109.80	407,531
2026-08-27	110.50	110.50	108.50	109.60	109.60	320,220
2026-08-26	109.00	110.20	109.00	109.30	109.30	286,490
2026-08-25	109.00	110.70	109.00	109.70	109.70	422,831
2026-08-24	110.00	110.00	108.00	109.20	109.20	423,223
2026-08-21	107.30	109.30	106.70	108.30	108.30	595,832
2026-08-20	105.70	106.90	105.50	106.90	106.90	437,255
2026-08-19	103.80	106.10	103.50	105.80	105.80	363,012
2026-08-18	105.00	105.60	103.90	104.00	104.00	335,978
2026-08-17	106.60	106.60	104.90	105.70	105.70	439,773
2026-08-14	109.50	109.70	107.20	107.20	107.20	308,799
2026-08-13	107.90	109.40	107.10	109.10	109.10	261,062
2026-08-12	108.00	108.80	107.00	107.90	107.90	387,867
2026-08-11	106.50	108.30	106.10	108.30	108.30	281,013
2026-08-10	108.50	108.80	106.50	107.20	107.20	300,322
2026-08-07	108.60	109.10	107.70	108.50	108.50	318,200
2026-08-06	109.30	110.30	107.90	108.30	108.30	303,718
2026-08-05	109.00	110.80	108.00	109.80	109.80	516,336
2026-08-04	108.00	108.30	106.60	108.10	108.10	298,008
2026-08-03	105.00	107.90	104.70	107.90	107.90	467,254
2026-07-31	105.00	105.70	104.00	104.80	104.80	405,356
2026-07-30	101.50	105.10	101.40	105.10	105.10	527,799
2026-07-29	102.40	103.60	101.70	101.80	101.80	376,499
2026-07-28	102.00	102.70	101.00	102.00	102.00	394,044

Page 1 of 5 · 250 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	2.7000 NOK
2021-05-05	3.0000 NOK
2020-10-26	2.7500 NOK
2019-05-07	2.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.