Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	135.20	136.75	134.25	134.25	128.42	326,343
2023-09-07	137.00	137.80	134.70	134.80	128.95	291,044
2023-09-06	139.00	139.25	136.55	138.00	132.01	471,798
2023-09-05	141.60	143.10	139.40	139.40	133.35	352,761
2023-09-04	142.05	143.90	141.05	141.05	134.93	267,492
2023-09-01	146.15	147.00	141.85	142.30	136.13	358,346
2023-08-31	145.15	148.30	143.90	146.15	139.81	776,302
2023-08-30	144.05	147.60	143.20	147.15	140.77	379,311
2023-08-29	141.15	143.85	139.70	143.85	137.61	334,958
2023-08-28	139.00	141.75	138.65	141.15	135.03	139,349
2023-08-25	137.65	138.45	134.40	137.85	131.87	196,161
2023-08-24	138.70	140.85	138.30	138.30	132.30	282,280
2023-08-23	139.25	142.00	137.30	138.05	132.06	514,315
2023-08-22	143.00	143.40	137.85	139.25	133.21	370,871
2023-08-21	144.60	145.90	143.35	143.35	137.13	370,865
2023-08-18	147.00	147.10	144.30	145.30	139.00	361,150
2023-08-17	150.00	150.30	147.25	147.30	140.91	199,039
2023-08-16	150.00	151.15	147.40	150.55	144.02	924,443
2023-08-15	152.00	152.05	149.70	150.70	144.16	485,433
2023-08-14	152.00	152.90	149.20	152.00	145.40	190,571
2023-08-11	153.45	154.60	151.25	153.00	146.36	183,428
2023-08-10	155.00	155.75	152.50	155.15	148.42	142,384
2023-08-09	154.30	154.90	152.30	154.45	147.75	392,266
2023-08-08	151.30	154.00	150.40	153.25	146.60	161,435
2023-08-07	153.90	153.90	149.60	152.25	145.64	238,748
2023-08-04	154.00	154.00	151.40	152.50	145.88	129,527
2023-08-03	151.00	155.15	150.35	153.90	147.22	711,190
2023-08-02	153.25	153.25	150.25	152.00	145.40	699,489
2023-08-01	154.50	155.80	152.85	155.80	149.04	193,244
2023-07-31	155.75	157.20	154.35	156.10	149.33	294,488
2023-07-28	159.05	159.10	155.70	156.00	149.23	322,488
2023-07-27	162.05	163.60	159.60	160.00	153.06	228,517
2023-07-26	161.50	162.50	159.50	161.55	154.54	183,630
2023-07-25	159.45	162.70	157.25	162.50	155.45	240,517
2023-07-24	162.00	164.90	160.65	160.65	153.68	147,213
2023-07-21	160.00	163.35	158.55	162.85	155.78	157,668
2023-07-20	159.10	160.80	156.75	160.05	153.11	279,040
2023-07-19	161.25	162.05	159.65	161.15	154.16	191,376
2023-07-18	154.05	162.80	153.65	160.00	153.06	445,656
2023-07-17	163.25	163.45	152.15	153.90	147.22	590,034
2023-07-14	163.35	165.85	161.25	165.00	157.84	460,437
2023-07-13	170.05	170.05	165.00	165.45	158.27	506,866
2023-07-12	166.05	169.25	164.30	169.25	161.91	389,079
2023-07-11	163.00	165.45	161.45	165.45	158.27	480,874
2023-07-10	158.00	160.85	156.15	160.85	153.87	220,745
2023-07-07	168.10	168.10	158.40	158.60	151.72	520,118
2023-07-06	173.90	174.15	168.50	168.50	161.19	279,000
2023-07-05	175.75	176.60	174.90	175.60	167.98	199,646
2023-07-04	173.95	177.80	173.30	177.00	169.32	171,886
2023-07-03	173.35	174.00	170.45	173.55	166.02	271,933
2023-06-30	177.30	177.30	171.15	172.50	165.02	341,125
2023-06-29	178.20	180.00	176.40	177.00	169.32	250,487
2023-06-28	170.90	177.75	169.60	177.75	170.04	401,488
2023-06-27	172.30	173.25	169.00	169.50	162.15	522,062
2023-06-26	173.85	175.40	171.65	174.10	166.55	316,692
2023-06-23	173.10	174.60	172.90	173.55	166.02	215,282
2023-06-22	172.25	174.15	169.70	173.90	166.35	221,172
2023-06-21	172.60	176.20	172.00	174.00	166.45	218,550
2023-06-20	173.95	174.70	172.75	173.65	166.12	187,283
2023-06-19	178.65	178.90	173.80	174.75	167.17	219,949

← NewerPage 14 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.