Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	178.65	178.90	173.80	174.75	167.17	219,949
2023-06-16	176.85	179.25	175.30	179.25	171.47	428,726
2023-06-15	171.80	175.50	171.55	175.50	167.88	279,527
2023-06-14	172.25	175.25	171.75	173.00	165.49	464,269
2023-06-13	167.60	173.15	166.75	172.75	165.25	274,695
2023-06-12	166.95	170.75	166.90	167.50	160.23	256,374
2023-06-09	168.00	168.55	166.60	168.10	160.81	215,564
2023-06-08	171.85	172.05	168.00	168.75	161.43	342,731
2023-06-07	174.25	174.70	169.10	172.25	164.78	338,416
2023-06-06	174.30	176.95	173.90	175.05	167.45	250,033
2023-06-05	180.40	180.40	175.25	175.25	167.65	400,512
2023-06-02	175.95	180.40	174.65	180.00	172.19	339,669
2023-06-01	177.90	177.90	173.85	174.85	167.26	243,759
2023-05-31	170.00	177.50	168.20	176.50	168.84	868,942
2023-05-30	171.00	173.80	170.30	171.55	164.11	273,087
2023-05-26	169.40	172.85	168.40	171.05	163.63	229,108
2023-05-25	167.45	168.25	166.05	168.25	160.95	264,201
2023-05-24	166.00	167.90	163.90	167.00	159.75	214,750
2023-05-23	168.65	169.40	167.15	167.70	160.42	262,678
2023-05-22	173.50	173.65	167.45	169.05	161.71	288,157
2023-05-19	173.80	174.95	170.90	172.55	165.06	539,507
2023-05-16	168.35	170.45	167.95	168.75	161.43	216,427
2023-05-15	170.80	172.30	168.85	169.70	162.34	446,174
2023-05-12	170.20	171.95	169.10	170.80	163.39	193,836
2023-05-11	169.75	172.10	168.10	170.20	162.81	308,645
2023-05-10	165.10	169.20	165.10	169.20	161.86	411,543
2023-05-09	169.10	169.10	164.15	165.05	157.89	452,652
2023-05-08	167.60	170.30	166.85	169.95	162.58	268,299
2023-05-05	164.35	166.85	161.95	166.60	159.37	262,568
2023-05-04	165.70	165.80	163.15	165.50	158.32	266,532
2023-05-03	162.25	167.50	162.25	166.50	159.28	459,839
2023-05-02	165.05	166.75	161.35	162.40	155.35	543,093
2023-04-28	155.70	169.15	151.90	163.00	155.93	906,297
2023-04-27	159.00	162.85	158.65	161.60	152.87	437,863
2023-04-26	161.95	162.10	157.40	158.30	149.74	464,920
2023-04-25	164.25	165.95	161.45	162.10	153.34	443,643
2023-04-24	158.45	166.15	157.05	164.95	156.04	302,220
2023-04-21	164.20	164.55	161.55	164.00	155.14	442,814
2023-04-20	163.05	164.25	160.30	162.40	153.62	341,178
2023-04-19	167.30	167.30	159.65	163.25	154.43	850,930
2023-04-18	171.05	174.85	170.35	172.40	163.08	275,673
2023-04-17	173.40	176.05	170.05	170.75	161.52	291,957
2023-04-14	173.00	174.90	172.30	174.25	164.83	279,509
2023-04-13	173.55	175.10	171.65	171.90	162.61	254,609
2023-04-12	172.65	175.20	170.95	172.95	163.60	341,770
2023-04-11	169.00	172.55	168.30	172.55	163.22	414,940
2023-04-05	169.60	170.30	167.55	168.55	159.44	93,491
2023-04-04	171.05	172.00	168.80	169.60	160.43	363,303
2023-04-03	176.05	176.05	168.95	170.15	160.95	372,125
2023-03-31	175.00	176.92	172.88	176.00	166.49	340,816
2023-03-30	172.54	174.34	169.52	173.48	164.10	453,964
2023-03-29	170.20	171.22	169.64	171.00	161.76	168,328
2023-03-28	168.50	169.94	167.76	169.04	159.90	320,010
2023-03-27	170.90	170.90	168.02	169.10	159.96	249,771
2023-03-24	164.08	169.90	164.06	167.04	158.01	457,080
2023-03-23	163.66	165.54	162.50	165.16	156.23	170,888
2023-03-22	164.12	164.98	162.34	163.82	154.97	193,871
2023-03-21	166.66	166.70	163.14	164.46	155.57	288,274
2023-03-20	156.34	164.90	156.20	164.42	155.53	409,284
2023-03-17	165.02	167.16	159.12	159.78	151.14	850,596

← NewerPage 15 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.