Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	101.20	102.70	101.00	101.40	101.40	356,109
2026-07-24	101.30	102.60	100.30	100.40	100.40	379,065
2026-07-23	103.00	103.40	101.50	101.80	101.80	493,077
2026-07-22	102.90	103.00	101.40	102.60	102.60	576,123
2026-07-21	107.00	107.00	102.60	102.60	102.60	752,955
2026-07-20	109.30	109.50	106.00	106.50	106.50	806,671
2026-07-17	108.40	114.70	108.00	110.30	110.30	2,958,013
2026-07-16	98.000	100.20	97.800	98.600	98.600	758,266
2026-07-15	97.150	98.700	96.150	98.500	98.500	376,152
2026-07-14	94.800	98.000	94.300	96.800	96.800	471,926
2026-07-13	95.350	96.000	94.700	95.000	95.000	378,866
2026-07-10	95.550	96.100	94.700	95.700	95.700	590,878
2026-07-09	96.000	96.250	94.950	95.600	95.600	287,956
2026-07-08	96.250	96.600	93.750	95.300	95.300	659,761
2026-07-07	98.400	98.600	96.250	96.250	96.250	308,087
2026-07-06	99.700	100.20	97.650	97.700	97.700	389,463
2026-07-03	98.850	99.550	97.850	99.000	99.000	460,550
2026-07-02	98.700	100.30	98.400	98.400	98.400	753,716
2026-07-01	95.000	98.900	94.900	98.750	98.750	468,060
2026-06-30	94.250	95.600	94.100	95.100	95.100	472,658
2026-06-29	94.500	95.200	93.250	94.000	94.000	513,147
2026-06-26	95.050	95.500	93.250	94.400	94.400	469,224
2026-06-25	96.300	96.750	94.700	95.500	95.500	494,170
2026-06-24	94.150	96.750	93.800	96.150	96.150	816,829
2026-06-23	96.050	96.050	93.150	95.200	95.200	880,603
2026-06-22	96.900	97.750	95.400	97.500	97.500	415,269
2026-06-19	95.000	96.900	94.800	96.900	96.900	2,003,099
2026-06-18	97.200	97.250	94.300	95.450	95.450	704,397
2026-06-17	97.050	97.400	96.150	96.950	96.950	257,420
2026-06-16	98.200	98.200	96.500	96.950	96.950	369,841
2026-06-15	97.700	100.30	97.700	97.900	97.900	669,132
2026-06-12	95.800	96.800	95.400	95.600	95.600	452,962
2026-06-11	92.900	95.400	92.850	95.000	95.000	735,182
2026-06-10	95.000	95.150	92.550	94.050	94.050	457,913
2026-06-09	94.700	96.800	94.400	95.350	95.350	470,027
2026-06-08	95.500	95.550	93.250	94.550	94.550	722,017
2026-06-05	96.000	98.600	95.750	95.750	95.750	532,056
2026-06-04	96.350	97.500	95.550	96.150	96.150	556,549
2026-06-03	95.600	98.250	95.050	97.000	97.000	500,964
2026-06-02	94.850	97.500	94.850	96.000	96.000	1,064,200
2026-06-01	97.300	97.450	94.350	94.500	94.500	1,130,599
2026-05-29	100.00	100.70	97.100	97.100	97.100	1,563,879
2026-05-28	99.000	100.10	98.100	99.200	99.200	771,730
2026-05-27	99.000	100.50	98.050	98.900	98.900	1,245,096
2026-05-26	99.250	99.550	97.250	98.100	98.100	607,721
2026-05-22	99.350	99.950	98.050	98.500	98.500	664,998
2026-05-21	98.800	99.400	97.100	97.450	97.450	509,045
2026-05-20	99.800	99.800	97.050	98.400	98.400	920,459
2026-05-19	97.300	101.30	97.250	99.850	99.850	1,201,379
2026-05-18	93.700	95.900	91.850	95.900	95.900	834,889
2026-05-15	93.900	94.550	93.200	94.300	94.300	675,806
2026-05-13	94.050	94.850	93.150	93.600	93.600	647,929
2026-05-12	93.000	95.500	92.400	93.900	93.900	864,392
2026-05-11	94.000	95.000	93.250	93.450	93.450	1,015,933
2026-05-08	95.500	96.050	94.250	96.000	96.000	1,088,630
2026-05-07	95.750	97.250	95.500	95.750	95.750	984,380
2026-05-06	96.000	96.900	94.600	94.800	94.800	1,303,156
2026-05-05	98.600	99.100	95.350	95.500	95.500	1,553,606
2026-05-04	94.800	99.200	94.500	98.200	98.200	1,718,825
2026-04-30	94.550	95.400	92.850	93.750	93.750	1,736,611

← NewerPage 2 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.