Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	177.60	180.48	174.86	176.36	166.83	524,790
2022-12-20	179.40	180.76	176.82	177.84	168.23	417,369
2022-12-19	180.08	185.00	179.94	181.84	172.01	568,504
2022-12-16	187.68	188.12	180.04	182.32	172.47	762,816
2022-12-15	196.12	196.12	188.90	190.18	179.90	460,186
2022-12-14	202.00	202.00	194.82	197.58	186.90	391,021
2022-12-13	197.76	203.40	189.52	203.40	192.41	640,862
2022-12-12	204.10	204.10	196.10	196.52	185.90	405,727
2022-12-09	199.38	204.70	198.80	204.45	193.40	538,314
2022-12-08	197.06	200.55	196.00	199.00	188.24	529,553
2022-12-07	196.00	198.60	193.10	197.54	186.86	235,238
2022-12-06	194.44	196.62	192.46	196.16	185.56	381,833
2022-12-05	197.00	198.04	194.12	195.12	184.57	255,558
2022-12-02	194.72	200.05	192.50	197.52	186.84	502,540
2022-12-01	190.26	196.30	190.26	195.06	184.52	411,814
2022-11-30	187.60	187.68	183.28	187.28	177.16	885,009
2022-11-29	188.00	189.64	182.94	183.50	173.58	441,041
2022-11-28	186.06	189.36	184.92	188.18	178.01	306,199
2022-11-25	186.74	188.64	185.06	187.00	176.89	224,537
2022-11-24	185.60	191.24	183.70	186.74	176.65	279,631
2022-11-23	185.52	186.94	181.74	185.30	175.29	211,906
2022-11-22	182.80	185.56	180.70	185.14	175.13	268,911
2022-11-21	183.00	185.54	178.88	183.74	173.81	198,499
2022-11-18	180.00	184.08	175.16	182.86	172.98	360,565
2022-11-17	181.64	183.18	176.12	177.76	168.15	266,570
2022-11-16	183.78	185.64	177.74	179.12	169.44	304,485
2022-11-15	184.80	184.80	179.92	182.18	172.33	384,679
2022-11-14	186.16	186.30	177.84	183.84	173.90	404,711
2022-11-11	179.88	186.78	178.38	185.58	175.55	846,756
2022-11-10	165.18	178.08	161.56	177.64	168.04	525,471
2022-11-09	167.30	169.26	165.70	166.80	157.79	219,384
2022-11-08	163.22	168.60	162.14	167.50	158.45	261,650
2022-11-07	162.62	165.56	161.54	163.88	155.02	208,619
2022-11-04	161.24	164.78	159.62	163.08	154.27	425,479
2022-11-03	162.00	163.58	156.92	159.98	151.33	459,430
2022-11-02	170.36	170.36	163.74	164.24	155.36	411,381
2022-11-01	168.22	171.74	166.94	169.32	160.17	413,972
2022-10-31	169.36	170.70	166.56	168.02	158.94	310,839
2022-10-28	168.06	169.72	163.96	168.96	159.83	338,932
2022-10-27	165.58	171.64	164.42	170.56	161.34	435,611
2022-10-26	166.98	167.68	163.52	165.80	156.84	415,375
2022-10-25	163.00	167.12	157.52	167.12	158.09	540,479
2022-10-24	151.00	162.68	151.00	161.72	152.98	955,284
2022-10-21	160.98	162.06	151.38	154.00	145.68	1,536,166
2022-10-20	171.00	171.46	166.18	167.80	158.73	588,121
2022-10-19	175.90	176.22	169.80	171.64	162.36	533,774
2022-10-18	172.00	176.34	170.64	176.06	166.54	410,317
2022-10-17	165.68	171.06	161.46	170.88	161.64	795,344
2022-10-14	167.90	170.60	165.22	166.10	157.12	560,212
2022-10-13	162.04	165.32	159.76	162.90	154.10	995,502
2022-10-12	161.54	166.84	160.50	164.24	155.36	465,838
2022-10-11	162.76	164.50	158.90	161.00	152.30	624,706
2022-10-10	168.44	169.50	165.10	166.00	157.03	536,900
2022-10-07	177.00	177.00	168.92	169.40	160.24	719,295
2022-10-06	189.80	192.00	176.26	177.40	167.81	1,460,630
2022-10-05	203.60	205.35	200.45	201.15	190.28	491,825
2022-10-04	195.42	202.55	195.32	200.55	189.71	429,256
2022-10-03	191.56	193.80	185.46	193.68	183.21	434,706
2022-09-30	185.82	194.62	184.74	192.38	181.98	791,570
2022-09-29	184.74	186.80	182.98	183.38	173.47	405,508

← NewerPage 17 of 22 · 1,262 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.