Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	181.08	185.08	177.64	182.82	172.94	683,697
2022-09-27	184.40	186.76	182.46	183.42	173.51	492,672
2022-09-26	180.40	185.64	180.40	184.24	174.28	493,647
2022-09-23	185.00	185.32	176.98	181.50	171.69	775,857
2022-09-22	188.52	194.14	184.70	185.64	175.61	482,044
2022-09-21	186.86	191.74	185.78	191.24	180.90	608,701
2022-09-20	188.24	191.52	185.42	190.46	180.17	559,217
2022-09-19	197.84	201.00	178.14	190.00	179.73	1,091,440
2022-09-16	226.00	226.00	197.36	199.50	188.72	1,502,249
2022-09-15	223.95	230.50	220.40	228.90	216.53	511,337
2022-09-14	228.10	229.15	220.10	221.95	209.95	347,331
2022-09-13	233.95	237.00	227.25	229.25	216.86	305,079
2022-09-12	234.15	236.30	229.45	233.40	220.79	340,495
2022-09-09	229.50	233.65	227.45	233.45	220.83	311,912
2022-09-08	226.35	228.35	222.35	227.90	215.58	315,152
2022-09-07	220.70	225.15	219.35	224.40	212.27	321,888
2022-09-06	224.10	228.45	221.50	221.65	209.67	309,500
2022-09-05	221.00	225.10	219.95	224.20	212.08	257,833
2022-09-02	224.95	226.55	222.15	224.70	212.56	327,780
2022-09-01	224.90	226.05	219.40	224.90	212.74	392,668
2022-08-31	227.85	229.65	223.70	227.35	215.06	330,312
2022-08-30	224.80	231.75	224.30	226.55	214.31	348,953
2022-08-29	226.00	227.30	221.55	224.80	212.65	388,774
2022-08-26	227.55	233.50	226.20	230.15	217.71	359,784
2022-08-25	226.85	228.60	222.85	227.70	215.39	245,257
2022-08-24	221.00	227.20	219.00	225.05	212.89	334,857
2022-08-23	224.80	229.20	219.75	222.75	210.71	303,629
2022-08-22	232.85	234.45	223.35	226.55	214.31	448,287
2022-08-19	236.75	239.80	232.60	234.00	221.35	386,976
2022-08-18	238.70	240.45	231.85	237.95	225.09	373,307
2022-08-17	243.50	247.10	239.40	239.65	226.70	397,064
2022-08-16	244.10	245.10	240.80	243.25	230.10	326,954
2022-08-15	243.45	247.20	241.35	244.10	230.91	403,215
2022-08-12	240.55	244.40	238.80	242.95	229.82	501,513
2022-08-11	248.00	250.35	235.75	240.80	227.79	893,795
2022-08-10	233.00	249.80	228.00	249.80	236.30	711,305
2022-08-09	229.15	239.50	227.35	233.50	220.88	713,771
2022-08-08	218.10	227.90	217.95	226.25	214.02	437,552
2022-08-05	227.15	230.55	213.90	217.25	205.51	341,885
2022-08-04	221.55	229.45	221.55	226.40	214.16	334,965
2022-08-03	220.10	224.35	218.65	220.25	208.35	325,008
2022-08-02	223.95	224.05	216.55	220.60	208.68	288,653
2022-08-01	223.30	224.95	220.45	224.60	212.46	417,300
2022-07-29	212.75	224.65	212.75	224.65	212.51	442,809
2022-07-28	208.05	215.55	207.65	214.70	203.10	368,931
2022-07-27	205.25	207.00	202.45	205.95	194.82	188,524
2022-07-26	204.75	205.65	202.80	203.75	192.74	233,495
2022-07-25	205.10	206.45	202.15	204.30	193.26	218,457
2022-07-22	206.10	207.00	202.20	205.30	194.20	230,818
2022-07-21	201.40	206.60	198.12	205.70	194.58	322,335
2022-07-20	201.00	203.10	198.12	201.40	190.52	332,729
2022-07-19	199.00	201.20	194.76	199.32	188.55	300,610
2022-07-18	194.00	200.80	191.44	200.00	189.19	324,584
2022-07-15	196.10	197.08	188.52	192.46	182.06	515,865
2022-07-14	196.40	199.74	194.78	196.08	185.48	313,788
2022-07-13	199.38	201.70	195.56	195.78	185.20	389,400
2022-07-12	199.68	199.68	192.70	197.36	186.69	487,608
2022-07-11	194.60	201.30	194.00	199.74	188.94	347,200
2022-07-08	199.28	200.65	193.74	196.30	185.69	489,632
2022-07-07	207.00	208.00	197.00	198.82	188.07	803,886

← NewerPage 18 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.