Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	106.15	110.35	106.10	110.00	105.23	781,094
2023-11-30	104.20	106.30	103.50	106.30	101.69	1,036,739
2023-11-29	101.25	104.25	101.20	103.50	99.009	625,630
2023-11-28	103.00	103.00	100.50	101.15	96.761	367,954
2023-11-27	101.40	103.75	101.40	103.60	99.105	297,459
2023-11-24	101.00	101.40	99.140	101.40	97.000	263,952
2023-11-23	101.65	103.05	100.25	100.80	96.426	268,680
2023-11-22	100.75	102.70	99.600	101.60	97.192	432,932
2023-11-21	105.95	106.15	101.10	101.10	96.713	477,118
2023-11-20	101.20	105.60	100.50	105.00	100.44	540,696
2023-11-17	100.50	102.30	98.620	100.50	96.139	629,204
2023-11-16	100.10	102.85	98.660	100.65	96.283	523,584
2023-11-15	102.15	106.30	101.30	104.05	99.535	723,950
2023-11-14	96.440	102.75	95.540	102.15	97.718	568,551
2023-11-13	95.220	96.760	94.920	95.540	91.394	294,056
2023-11-10	95.180	97.120	94.640	95.720	91.567	384,695
2023-11-09	96.980	98.380	95.720	96.360	92.179	451,382
2023-11-08	92.420	98.260	92.340	96.980	92.772	830,962
2023-11-07	91.100	94.180	90.240	90.940	86.994	424,120
2023-11-06	93.580	94.620	92.020	92.020	88.027	413,772
2023-11-03	92.340	93.340	89.960	92.440	88.429	655,853
2023-11-02	88.360	92.940	87.940	92.220	88.219	566,476
2023-11-01	87.220	88.100	85.620	87.220	83.435	556,216
2023-10-31	85.660	88.740	85.300	88.300	84.469	770,613
2023-10-30	86.380	87.500	84.160	85.220	81.522	527,284
2023-10-27	85.000	86.260	83.700	86.000	82.268	483,686
2023-10-26	80.880	85.600	80.680	85.120	81.427	603,337
2023-10-25	85.780	86.980	81.260	81.780	78.232	757,327
2023-10-24	86.480	87.900	84.900	85.300	81.599	853,826
2023-10-23	85.500	86.900	84.000	84.380	80.719	1,577,046
2023-10-20	97.640	97.960	85.000	85.500	81.790	3,204,573
2023-10-19	105.80	111.70	105.80	110.45	105.66	306,424
2023-10-18	108.45	109.30	107.80	108.20	103.51	431,255
2023-10-17	111.80	112.60	108.85	109.20	104.46	481,539
2023-10-16	110.00	111.80	109.00	111.75	106.90	395,385
2023-10-13	115.10	116.90	110.15	111.60	106.76	995,975
2023-10-12	120.85	122.25	117.50	118.35	113.21	544,886
2023-10-11	120.05	122.10	118.60	119.90	114.70	446,780
2023-10-10	120.35	122.70	120.05	121.00	115.75	475,930
2023-10-09	120.30	120.85	118.20	120.00	114.79	664,465
2023-10-06	117.25	120.90	116.85	120.85	115.61	487,827
2023-10-05	114.80	118.05	114.80	116.15	111.11	570,539
2023-10-04	110.30	115.35	109.20	115.15	110.15	828,793
2023-10-03	112.60	113.00	105.55	112.15	107.28	1,811,234
2023-10-02	121.05	124.20	117.30	117.30	112.21	1,399,496
2023-09-29	125.05	125.60	121.75	122.15	116.85	874,207
2023-09-28	123.65	123.80	122.05	122.90	117.57	495,965
2023-09-27	124.75	125.45	123.55	123.60	118.24	704,268
2023-09-26	126.15	126.75	124.40	124.75	119.34	358,456
2023-09-25	130.30	131.00	126.10	126.75	121.25	512,276
2023-09-22	129.80	131.40	129.60	130.75	125.08	316,182
2023-09-21	131.60	131.90	128.80	129.80	124.17	375,601
2023-09-20	131.55	134.15	131.25	133.20	127.42	351,995
2023-09-19	132.50	134.40	131.40	131.40	125.70	392,060
2023-09-18	136.00	136.40	133.30	133.30	127.52	345,888
2023-09-15	132.80	138.35	132.60	136.30	130.39	1,551,415
2023-09-14	131.00	131.80	128.10	130.85	125.17	640,772
2023-09-13	131.00	132.20	130.05	130.70	125.03	359,135
2023-09-12	137.00	138.55	131.90	132.30	126.56	569,566
2023-09-11	134.85	135.90	132.65	134.60	128.76	259,916

← NewerPage 13 of 21 · 1,257 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.