Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	145.75	146.00	142.25	144.40	138.13	262,478
2024-02-27	144.85	146.25	141.95	145.15	138.85	528,957
2024-02-26	145.65	145.85	144.30	145.20	138.90	359,194
2024-02-23	143.90	146.15	142.40	146.15	139.81	404,163
2024-02-22	145.00	145.65	142.75	144.55	138.28	655,924
2024-02-21	138.00	144.10	135.00	144.10	137.85	1,011,979
2024-02-20	139.00	139.05	134.65	137.35	131.39	800,157
2024-02-19	130.90	139.25	129.80	138.80	132.78	1,095,878
2024-02-16	128.60	132.80	126.80	132.30	126.56	1,150,493
2024-02-15	125.00	130.70	120.30	130.45	124.79	3,766,494
2024-02-14	95.640	101.90	95.640	99.640	95.317	972,133
2024-02-13	102.45	102.50	97.080	97.080	92.868	591,571
2024-02-12	104.80	106.40	102.75	102.75	98.292	488,788
2024-02-09	102.80	104.75	102.75	103.75	99.248	257,474
2024-02-08	102.10	104.50	100.30	103.05	98.579	240,741
2024-02-07	101.00	102.40	98.960	102.10	97.670	639,996
2024-02-06	100.00	102.35	99.340	100.70	96.331	613,649
2024-02-05	103.15	103.45	100.80	101.20	96.809	349,179
2024-02-02	106.00	107.65	103.55	103.65	99.153	375,448
2024-02-01	104.95	106.00	103.65	105.65	101.07	266,704
2024-01-31	104.20	106.85	103.55	106.50	101.88	500,770
2024-01-30	107.00	107.75	104.30	105.35	100.78	498,295
2024-01-29	108.05	108.60	104.20	108.60	103.89	552,249
2024-01-26	105.85	109.65	105.65	108.45	103.74	455,007
2024-01-25	106.20	106.35	104.35	105.65	101.07	527,048
2024-01-24	106.35	108.20	105.60	106.65	102.02	507,773
2024-01-23	105.45	106.00	103.45	104.60	100.06	439,080
2024-01-22	102.15	106.40	102.05	104.95	100.40	1,052,818
2024-01-19	107.40	108.15	98.160	100.30	95.948	1,071,258
2024-01-18	107.65	108.60	105.30	106.00	101.40	635,717
2024-01-17	110.45	111.35	107.65	107.65	102.98	672,749
2024-01-16	109.60	112.85	108.45	112.80	107.91	599,907
2024-01-15	112.55	112.85	110.35	110.80	105.99	326,461
2024-01-12	115.90	116.30	111.65	112.95	108.05	521,804
2024-01-11	115.95	117.40	114.70	114.85	109.87	300,674
2024-01-10	114.85	116.00	114.20	114.65	109.68	265,816
2024-01-09	115.85	117.55	113.35	114.50	109.53	354,198
2024-01-08	115.50	116.45	113.00	115.20	110.20	607,224
2024-01-05	115.70	116.95	111.70	115.55	110.54	562,973
2024-01-04	110.50	115.40	110.40	115.20	110.20	697,957
2024-01-03	117.15	118.10	109.70	110.25	105.47	839,065
2024-01-02	123.70	124.80	116.60	117.50	112.40	462,619
2023-12-29	123.65	124.40	122.05	123.45	118.09	290,374
2023-12-28	120.10	123.00	120.00	122.40	117.09	336,822
2023-12-27	120.00	120.85	119.05	120.15	114.94	362,256
2023-12-22	120.00	120.50	118.35	118.95	113.79	403,416
2023-12-21	120.50	122.10	119.05	120.40	115.18	445,649
2023-12-20	122.45	124.15	120.00	122.30	116.99	551,007
2023-12-19	125.40	127.80	121.30	122.30	116.99	544,294
2023-12-18	121.40	125.45	120.25	124.75	119.34	605,431
2023-12-15	123.45	124.45	121.00	122.15	116.85	847,737
2023-12-14	118.80	123.85	118.65	121.70	116.42	877,674
2023-12-13	114.60	115.90	113.75	115.25	110.25	358,361
2023-12-12	119.00	119.00	114.80	114.95	109.96	803,147
2023-12-11	118.00	120.95	116.80	120.15	114.94	706,855
2023-12-08	118.55	120.75	117.05	119.00	113.84	710,693
2023-12-07	117.85	119.15	116.70	117.90	112.78	354,270
2023-12-06	113.10	118.45	112.40	118.20	113.07	522,523
2023-12-05	113.10	114.10	111.30	113.00	108.10	594,376
2023-12-04	111.00	113.90	110.10	113.60	108.67	766,573

← NewerPage 12 of 22 · 1,261 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.