Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 138.30 | 139.60 | 134.90 | 137.80 | 133.58 | 509,683 |
| 2024-05-30 | 132.40 | 138.80 | 131.10 | 138.00 | 133.77 | 265,730 |
| 2024-05-29 | 137.70 | 138.50 | 132.30 | 133.50 | 129.41 | 288,330 |
| 2024-05-28 | 137.70 | 139.30 | 136.50 | 137.30 | 133.09 | 304,569 |
| 2024-05-27 | 135.50 | 138.60 | 135.40 | 137.30 | 133.09 | 147,151 |
| 2024-05-24 | 133.40 | 136.20 | 132.10 | 135.30 | 131.15 | 211,486 |
| 2024-05-23 | 140.00 | 140.90 | 135.90 | 135.90 | 131.74 | 259,007 |
| 2024-05-22 | 136.30 | 140.70 | 135.90 | 139.10 | 134.84 | 265,707 |
| 2024-05-21 | 142.80 | 142.80 | 135.20 | 136.30 | 132.12 | 621,205 |
| 2024-05-16 | 145.70 | 146.30 | 141.50 | 143.90 | 139.49 | 290,182 |
| 2024-05-15 | 143.00 | 146.90 | 140.50 | 145.50 | 141.04 | 328,547 |
| 2024-05-14 | 136.30 | 143.20 | 136.30 | 142.50 | 138.13 | 422,841 |
| 2024-05-13 | 141.40 | 142.20 | 135.30 | 136.90 | 132.71 | 345,497 |
| 2024-05-10 | 141.20 | 147.00 | 139.10 | 141.40 | 137.07 | 267,457 |
| 2024-05-08 | 134.90 | 140.30 | 134.50 | 139.70 | 135.42 | 359,548 |
| 2024-05-07 | 138.70 | 139.60 | 135.00 | 135.00 | 130.86 | 538,117 |
| 2024-05-06 | 142.70 | 142.70 | 136.20 | 139.10 | 134.84 | 364,604 |
| 2024-05-03 | 137.70 | 144.40 | 137.60 | 142.70 | 138.33 | 424,897 |
| 2024-05-02 | 137.60 | 140.50 | 135.50 | 136.80 | 132.61 | 421,894 |
| 2024-04-30 | 136.50 | 139.50 | 135.00 | 137.70 | 133.48 | 438,914 |
| 2024-04-29 | 140.70 | 140.70 | 131.30 | 136.70 | 132.51 | 966,965 |
| 2024-04-26 | 136.30 | 142.90 | 135.20 | 139.50 | 135.23 | 798,219 |
| 2024-04-25 | 150.80 | 150.90 | 146.60 | 148.20 | 141.77 | 581,892 |
| 2024-04-24 | 150.10 | 153.90 | 148.10 | 152.50 | 145.88 | 587,230 |
| 2024-04-23 | 145.70 | 149.30 | 145.70 | 149.20 | 142.73 | 332,276 |
| 2024-04-22 | 149.60 | 151.70 | 144.50 | 145.30 | 139.00 | 508,944 |
| 2024-04-19 | 144.00 | 149.60 | 143.50 | 149.60 | 143.11 | 628,548 |
| 2024-04-18 | 147.20 | 147.20 | 144.50 | 145.50 | 139.19 | 292,806 |
| 2024-04-17 | 150.30 | 150.70 | 146.00 | 147.20 | 140.81 | 405,663 |
| 2024-04-16 | 145.50 | 149.70 | 144.00 | 147.60 | 141.20 | 450,214 |
| 2024-04-15 | 147.10 | 150.00 | 146.10 | 148.40 | 141.96 | 469,684 |
| 2024-04-12 | 149.30 | 150.30 | 146.00 | 147.90 | 141.48 | 253,215 |
| 2024-04-11 | 148.40 | 149.80 | 146.10 | 148.10 | 141.67 | 527,735 |
| 2024-04-10 | 148.50 | 151.20 | 146.00 | 148.40 | 141.96 | 405,212 |
| 2024-04-09 | 152.30 | 152.30 | 146.10 | 148.30 | 141.87 | 587,452 |
| 2024-04-08 | 157.90 | 159.00 | 153.40 | 154.30 | 147.60 | 356,636 |
| 2024-04-05 | 156.90 | 159.30 | 153.60 | 157.40 | 150.57 | 405,000 |
| 2024-04-04 | 156.30 | 158.80 | 154.40 | 157.10 | 150.28 | 628,241 |
| 2024-04-03 | 163.90 | 164.00 | 154.60 | 156.30 | 149.52 | 692,865 |
| 2024-04-02 | 165.70 | 172.60 | 164.40 | 164.40 | 157.27 | 496,712 |
| 2024-03-27 | 170.50 | 170.55 | 166.30 | 169.55 | 162.19 | 317,344 |
| 2024-03-26 | 168.35 | 171.55 | 167.90 | 170.50 | 163.10 | 359,547 |
| 2024-03-25 | 168.55 | 171.35 | 167.25 | 167.55 | 160.28 | 691,071 |
| 2024-03-22 | 160.85 | 169.85 | 160.70 | 168.80 | 161.48 | 652,864 |
| 2024-03-21 | 157.35 | 162.95 | 156.80 | 160.85 | 153.87 | 408,430 |
| 2024-03-20 | 156.55 | 158.65 | 154.80 | 154.90 | 148.18 | 333,014 |
| 2024-03-19 | 154.55 | 157.90 | 153.40 | 156.10 | 149.33 | 312,232 |
| 2024-03-18 | 159.65 | 160.50 | 154.65 | 155.00 | 148.27 | 449,300 |
| 2024-03-15 | 160.00 | 162.00 | 158.95 | 159.55 | 152.63 | 814,677 |
| 2024-03-14 | 159.50 | 162.00 | 157.20 | 159.40 | 152.48 | 772,597 |
| 2024-03-13 | 155.65 | 160.90 | 151.70 | 160.45 | 153.49 | 726,471 |
| 2024-03-12 | 148.00 | 155.25 | 145.55 | 155.25 | 148.51 | 509,000 |
| 2024-03-11 | 149.00 | 151.30 | 145.60 | 146.00 | 139.66 | 354,864 |
| 2024-03-08 | 148.60 | 151.65 | 145.75 | 150.70 | 144.16 | 510,514 |
| 2024-03-07 | 137.00 | 149.00 | 134.45 | 148.25 | 141.82 | 703,095 |
| 2024-03-06 | 145.60 | 145.65 | 135.80 | 136.65 | 130.72 | 918,791 |
| 2024-03-05 | 128.55 | 146.85 | 127.25 | 145.30 | 139.00 | 1,838,840 |
| 2024-03-04 | 132.45 | 133.85 | 128.45 | 129.45 | 123.83 | 460,540 |
| 2024-03-01 | 141.50 | 142.10 | 131.55 | 132.45 | 126.70 | 887,876 |
| 2024-02-29 | 144.00 | 144.20 | 140.10 | 141.30 | 135.17 | 815,656 |
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.