Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	164.42	165.94	162.50	165.12	156.20	389,420
2023-03-15	162.50	162.50	157.38	160.50	151.83	553,392
2023-03-14	156.08	163.34	155.42	162.82	154.02	507,766
2023-03-13	158.94	159.76	154.06	156.20	147.76	709,873
2023-03-10	160.12	161.98	159.00	159.36	150.75	269,182
2023-03-09	160.30	163.44	157.20	163.02	154.21	340,054
2023-03-08	164.52	166.06	161.04	161.04	152.34	495,049
2023-03-07	168.44	169.32	164.88	165.74	156.78	295,466
2023-03-06	170.32	171.00	167.58	168.28	159.19	265,510
2023-03-03	165.82	169.28	165.00	168.94	159.81	310,850
2023-03-02	164.92	167.50	164.06	164.44	155.55	565,326
2023-03-01	165.00	166.42	163.86	164.04	155.17	527,014
2023-02-28	165.60	170.16	164.28	166.06	157.09	601,807
2023-02-27	171.58	171.58	165.42	166.70	157.69	608,344
2023-02-24	178.10	180.80	172.20	174.24	164.82	784,431
2023-02-23	180.00	182.64	179.46	180.60	170.84	293,149
2023-02-22	181.44	183.30	177.94	180.16	170.42	350,758
2023-02-21	182.30	184.86	181.16	182.42	172.56	282,201
2023-02-20	183.42	184.84	182.46	183.22	173.32	154,029
2023-02-17	182.60	184.78	176.58	183.46	173.54	345,056
2023-02-16	184.70	186.98	184.30	185.50	175.47	278,410
2023-02-15	182.36	183.90	179.56	183.60	173.68	253,155
2023-02-14	180.00	182.66	179.08	180.74	170.97	268,649
2023-02-13	175.54	180.30	173.00	179.18	169.50	270,862
2023-02-10	174.26	176.22	173.10	175.22	165.75	233,620
2023-02-09	173.10	175.90	172.30	174.74	165.30	360,633
2023-02-08	174.60	175.50	171.32	172.74	163.40	625,492
2023-02-07	174.58	175.74	171.46	173.10	163.74	482,895
2023-02-06	173.96	177.28	172.30	175.20	165.73	317,699
2023-02-03	176.54	177.62	171.76	175.80	166.30	432,540
2023-02-02	179.00	181.80	175.58	176.40	166.87	592,571
2023-02-01	176.02	179.10	173.88	174.56	165.13	386,902
2023-01-31	180.00	182.12	173.68	175.14	165.67	377,387
2023-01-30	183.76	185.00	182.54	182.76	172.88	159,009
2023-01-27	184.02	185.00	181.98	184.14	174.19	157,513
2023-01-26	183.32	185.60	182.58	183.10	173.20	342,716
2023-01-25	185.00	185.00	180.26	181.24	171.44	149,281
2023-01-24	185.96	186.24	182.34	183.26	173.36	211,370
2023-01-23	183.32	185.88	183.00	184.60	174.62	230,898
2023-01-20	185.34	186.34	182.68	182.76	172.88	205,031
2023-01-19	187.60	188.26	185.30	185.90	175.85	235,875
2023-01-18	187.22	189.70	187.10	189.06	178.84	250,196
2023-01-17	187.00	187.50	183.76	186.02	175.97	329,871
2023-01-16	186.52	189.16	186.26	188.08	177.91	162,096
2023-01-13	186.26	188.10	182.28	186.34	176.27	229,761
2023-01-12	188.18	188.72	182.64	185.84	175.80	273,578
2023-01-11	183.60	189.62	181.00	188.42	178.24	297,770
2023-01-10	181.00	184.00	177.88	183.56	173.64	347,301
2023-01-09	178.20	181.56	175.86	181.48	171.67	264,299
2023-01-06	167.66	175.32	166.14	175.32	165.84	323,499
2023-01-05	169.26	170.00	165.76	167.00	157.97	520,163
2023-01-04	168.00	171.10	166.94	169.92	160.74	440,643
2023-01-03	165.08	169.94	164.40	169.02	159.89	398,411
2023-01-02	167.00	167.00	162.52	164.44	155.55	230,482
2022-12-30	166.54	168.12	164.82	165.60	156.65	194,268
2022-12-29	164.52	166.60	163.06	166.36	157.37	427,763
2022-12-28	165.56	166.04	162.32	164.90	155.99	288,049
2022-12-27	165.24	167.22	164.08	164.50	155.61	184,907
2022-12-23	165.00	167.64	162.56	164.22	155.34	482,228
2022-12-22	176.62	176.78	163.72	164.36	155.48	571,769

← NewerPage 16 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.