Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	199.80	206.70	196.44	205.95	194.82	741,707
2022-07-05	199.00	203.75	193.76	195.78	185.20	659,000
2022-07-04	194.76	196.58	193.10	193.50	183.04	583,077
2022-07-01	184.00	196.02	180.80	194.48	183.97	955,439
2022-06-30	177.62	184.44	177.04	182.68	172.81	1,042,363
2022-06-29	177.98	182.82	176.58	180.72	170.95	675,416
2022-06-28	177.80	180.84	174.60	179.44	169.74	553,778
2022-06-27	168.44	179.72	168.20	178.40	168.76	657,530
2022-06-24	160.38	170.76	160.38	170.24	161.04	382,381
2022-06-23	160.36	164.00	157.74	159.72	151.09	454,081
2022-06-22	155.06	161.02	155.06	160.66	151.98	495,076
2022-06-21	164.00	166.90	159.02	160.00	151.35	565,324
2022-06-20	158.42	165.40	157.68	163.40	154.57	353,030
2022-06-17	163.26	168.28	157.86	157.86	149.33	961,325
2022-06-16	168.94	170.52	162.54	163.06	154.25	490,140
2022-06-15	161.54	170.92	161.40	170.24	161.04	677,966
2022-06-14	170.98	175.60	169.44	170.04	160.85	587,140
2022-06-13	170.90	173.60	169.34	172.52	163.20	487,561
2022-06-10	178.32	179.94	174.10	174.26	164.84	578,358
2022-06-09	183.78	183.78	178.02	180.16	170.42	296,320
2022-06-08	184.18	185.26	180.78	184.46	174.49	347,008
2022-06-07	182.00	182.76	180.16	182.26	172.41	277,184
2022-06-03	183.88	185.08	181.68	182.72	172.84	819,434
2022-06-02	189.52	190.26	181.92	182.70	172.83	1,273,821
2022-06-01	192.50	192.98	187.20	189.04	178.82	433,520
2022-05-31	189.00	191.72	184.60	191.14	180.81	617,556
2022-05-30	189.20	191.18	185.96	188.54	178.35	365,472
2022-05-27	175.44	188.70	175.44	188.70	178.50	455,293
2022-05-25	354.10	354.10	343.00	349.60	165.35	332,366
2022-05-24	351.50	352.70	343.50	350.40	165.73	376,214
2022-05-23	350.00	356.00	347.60	354.20	167.53	556,386
2022-05-20	354.40	358.20	349.20	349.20	165.16	605,156
2022-05-19	347.90	352.90	344.00	351.70	166.35	318,086
2022-05-18	369.30	370.10	352.00	353.90	167.39	469,232
2022-05-16	356.20	360.70	351.00	359.20	169.89	417,892
2022-05-13	347.20	356.70	345.00	354.60	167.72	401,778
2022-05-12	338.10	342.60	330.60	342.60	162.04	685,834
2022-05-11	344.00	344.20	332.70	342.00	161.76	771,358
2022-05-10	333.40	345.60	329.00	345.60	163.46	651,654
2022-05-09	338.30	338.50	327.10	336.00	158.92	582,224
2022-05-06	351.30	354.30	337.70	341.10	161.33	617,862
2022-05-05	365.30	368.30	357.50	357.70	169.18	626,026
2022-05-04	355.10	363.50	350.10	360.00	170.27	510,058
2022-05-03	355.00	358.10	346.00	353.30	167.10	831,586
2022-05-02	360.00	367.20	348.40	354.50	167.67	657,558
2022-04-29	381.50	390.90	362.00	372.80	176.33	1,104,826
2022-04-28	396.90	409.80	396.90	402.00	188.86	727,092
2022-04-27	417.90	423.10	401.60	402.50	189.09	592,428
2022-04-26	433.00	433.00	420.50	421.30	197.93	399,450
2022-04-25	425.40	431.10	422.90	430.50	202.25	414,462
2022-04-22	437.90	439.90	432.40	433.70	203.75	408,782
2022-04-21	450.70	450.70	430.00	444.90	209.01	519,154
2022-04-20	454.50	460.60	439.40	450.10	211.46	287,622
2022-04-19	447.00	454.60	431.50	454.60	213.57	498,006
2022-04-13	445.50	450.30	438.50	444.80	208.97	300,312
2022-04-12	440.00	455.20	437.50	446.10	209.58	764,384
2022-04-11	444.40	447.80	433.50	436.40	205.02	313,336
2022-04-08	461.40	461.60	439.50	445.00	209.06	337,072
2022-04-07	450.20	459.40	447.60	456.70	214.56	302,964
2022-04-06	462.00	463.00	442.30	445.80	209.44	429,860

← NewerPage 19 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.