Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 157.00 | 158.70 | 155.80 | 158.70 | 153.84 | 95,407 |
| 2024-08-22 | 157.10 | 158.40 | 155.90 | 157.20 | 152.38 | 271,978 |
| 2024-08-21 | 156.70 | 159.20 | 155.70 | 156.50 | 151.71 | 143,081 |
| 2024-08-20 | 156.50 | 158.30 | 155.20 | 156.00 | 151.22 | 457,573 |
| 2024-08-19 | 154.30 | 156.40 | 152.00 | 156.20 | 151.41 | 148,971 |
| 2024-08-16 | 156.90 | 157.30 | 151.90 | 154.60 | 149.86 | 411,664 |
| 2024-08-15 | 159.40 | 159.40 | 154.50 | 157.40 | 152.58 | 525,988 |
| 2024-08-14 | 160.00 | 160.20 | 157.50 | 158.50 | 153.64 | 118,586 |
| 2024-08-13 | 158.20 | 159.50 | 155.40 | 159.20 | 154.32 | 267,120 |
| 2024-08-12 | 158.90 | 161.00 | 158.00 | 158.20 | 153.35 | 384,294 |
| 2024-08-09 | 160.30 | 161.10 | 157.30 | 158.00 | 153.16 | 455,380 |
| 2024-08-08 | 160.10 | 161.30 | 158.50 | 159.80 | 154.90 | 247,992 |
| 2024-08-07 | 161.80 | 163.00 | 159.60 | 161.80 | 156.84 | 247,462 |
| 2024-08-06 | 162.30 | 165.30 | 158.50 | 160.70 | 155.78 | 304,799 |
| 2024-08-05 | 159.50 | 161.60 | 156.40 | 159.00 | 154.13 | 483,193 |
| 2024-08-02 | 174.20 | 174.20 | 164.20 | 164.20 | 159.17 | 430,829 |
| 2024-08-01 | 180.00 | 181.50 | 176.00 | 176.00 | 170.61 | 279,060 |
| 2024-07-31 | 178.20 | 182.00 | 177.80 | 179.80 | 174.29 | 400,455 |
| 2024-07-30 | 174.50 | 177.00 | 172.80 | 177.00 | 171.58 | 252,792 |
| 2024-07-29 | 175.40 | 176.30 | 173.00 | 175.00 | 169.64 | 267,586 |
| 2024-07-26 | 171.50 | 176.00 | 169.40 | 174.70 | 169.35 | 285,353 |
| 2024-07-25 | 164.90 | 172.10 | 162.50 | 172.10 | 166.83 | 542,231 |
| 2024-07-24 | 165.40 | 167.00 | 164.20 | 165.80 | 160.72 | 239,609 |
| 2024-07-23 | 166.00 | 167.50 | 164.10 | 167.40 | 162.27 | 235,636 |
| 2024-07-22 | 164.90 | 167.40 | 162.70 | 165.80 | 160.72 | 454,269 |
| 2024-07-19 | 164.00 | 169.00 | 158.30 | 168.00 | 162.85 | 1,091,419 |
| 2024-07-18 | 144.00 | 150.00 | 143.80 | 148.30 | 143.76 | 315,298 |
| 2024-07-17 | 141.50 | 143.90 | 140.00 | 143.60 | 139.20 | 132,034 |
| 2024-07-16 | 140.00 | 143.20 | 139.00 | 142.30 | 137.94 | 183,913 |
| 2024-07-15 | 145.70 | 147.10 | 140.10 | 140.80 | 136.49 | 326,918 |
| 2024-07-12 | 141.20 | 149.30 | 141.20 | 149.30 | 144.73 | 336,442 |
| 2024-07-11 | 138.00 | 141.30 | 137.10 | 140.40 | 136.10 | 199,367 |
| 2024-07-10 | 137.00 | 138.30 | 135.10 | 137.10 | 132.90 | 255,197 |
| 2024-07-09 | 138.30 | 139.60 | 136.00 | 137.10 | 132.90 | 230,246 |
| 2024-07-08 | 132.70 | 138.30 | 132.10 | 138.30 | 134.06 | 339,144 |
| 2024-07-05 | 133.00 | 133.00 | 130.30 | 131.80 | 127.76 | 154,234 |
| 2024-07-04 | 131.00 | 132.70 | 130.30 | 132.30 | 128.25 | 159,471 |
| 2024-07-03 | 133.20 | 133.40 | 129.50 | 130.50 | 126.50 | 140,171 |
| 2024-07-02 | 130.50 | 133.50 | 130.50 | 132.00 | 127.96 | 320,181 |
| 2024-07-01 | 125.10 | 131.60 | 125.10 | 131.60 | 127.57 | 295,963 |
| 2024-06-28 | 128.70 | 131.00 | 125.10 | 127.40 | 123.50 | 476,622 |
| 2024-06-27 | 129.50 | 131.00 | 128.20 | 128.90 | 124.95 | 311,351 |
| 2024-06-26 | 134.50 | 134.50 | 128.60 | 129.00 | 125.05 | 453,076 |
| 2024-06-25 | 137.00 | 137.20 | 133.50 | 133.50 | 129.41 | 311,162 |
| 2024-06-24 | 137.00 | 139.00 | 136.40 | 137.50 | 133.29 | 198,333 |
| 2024-06-21 | 136.70 | 138.30 | 135.20 | 137.40 | 133.19 | 516,334 |
| 2024-06-20 | 137.40 | 139.80 | 137.00 | 138.50 | 134.26 | 247,140 |
| 2024-06-19 | 138.50 | 138.60 | 135.60 | 137.40 | 133.19 | 255,210 |
| 2024-06-18 | 135.90 | 138.90 | 134.80 | 138.30 | 134.06 | 414,567 |
| 2024-06-17 | 134.20 | 135.20 | 131.70 | 133.50 | 129.41 | 217,253 |
| 2024-06-14 | 132.10 | 135.60 | 131.80 | 133.90 | 129.80 | 262,451 |
| 2024-06-13 | 136.00 | 138.10 | 130.10 | 132.20 | 128.15 | 317,524 |
| 2024-06-12 | 132.20 | 136.60 | 131.70 | 136.60 | 132.42 | 540,789 |
| 2024-06-11 | 138.30 | 139.10 | 134.80 | 136.50 | 132.32 | 243,332 |
| 2024-06-10 | 139.00 | 140.80 | 136.20 | 138.10 | 133.87 | 230,579 |
| 2024-06-07 | 138.60 | 143.10 | 137.70 | 140.30 | 136.00 | 289,617 |
| 2024-06-06 | 137.90 | 141.30 | 137.60 | 138.80 | 134.55 | 281,575 |
| 2024-06-05 | 137.00 | 138.60 | 134.70 | 135.60 | 131.45 | 334,342 |
| 2024-06-04 | 133.30 | 136.00 | 132.00 | 135.80 | 131.64 | 254,131 |
| 2024-06-03 | 140.20 | 140.80 | 133.60 | 134.50 | 130.38 | 405,004 |
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.