Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	462.40	471.00	456.50	461.60	216.86	363,676
2022-04-04	468.00	468.60	451.10	459.20	215.73	464,350
2022-04-01	451.60	466.40	445.30	463.80	217.89	464,186
2022-03-31	454.70	461.10	451.30	451.30	212.02	450,342
2022-03-30	460.00	464.00	445.60	452.80	212.73	323,818
2022-03-29	438.80	455.90	434.80	453.20	212.91	488,582
2022-03-28	427.50	439.40	420.50	433.80	203.80	427,650
2022-03-25	447.60	448.00	426.30	427.80	200.98	591,840
2022-03-24	452.70	454.60	440.40	448.00	210.47	656,844
2022-03-23	466.50	467.00	447.40	451.00	211.88	425,452
2022-03-22	452.00	466.10	448.50	466.00	218.93	463,590
2022-03-21	451.80	453.90	445.70	451.50	212.11	462,214
2022-03-18	440.90	451.90	425.30	450.60	211.69	1,066,230
2022-03-17	436.00	448.50	435.90	445.10	209.11	636,956
2022-03-16	434.00	435.50	427.20	432.40	203.14	435,382
2022-03-15	412.10	425.80	406.70	421.90	198.21	465,790
2022-03-14	410.10	419.70	407.00	416.50	195.67	330,760
2022-03-11	412.20	418.30	406.30	406.30	190.88	560,718
2022-03-10	415.00	420.00	408.80	412.80	193.93	372,792
2022-03-09	400.70	414.20	396.70	410.30	192.76	443,744
2022-03-08	383.50	403.30	383.30	394.20	185.20	634,164
2022-03-07	382.90	395.80	377.20	389.70	183.08	600,628
2022-03-04	404.40	407.90	393.70	394.40	185.29	466,120
2022-03-03	413.10	420.00	409.00	410.10	192.67	337,506
2022-03-02	409.00	423.30	406.00	411.00	193.09	426,130
2022-03-01	413.50	421.20	398.70	418.70	196.71	540,858
2022-02-28	409.90	420.60	407.00	415.20	195.06	708,370
2022-02-25	402.50	427.40	402.00	420.40	197.50	692,364
2022-02-24	395.00	408.80	381.90	400.30	188.06	987,040
2022-02-23	400.00	429.60	399.70	410.70	192.95	876,026
2022-02-22	407.90	432.30	405.00	426.90	200.56	454,506
2022-02-21	434.50	435.00	410.60	418.20	196.47	875,940
2022-02-18	439.70	439.70	430.30	433.00	203.42	398,788
2022-02-17	435.10	447.90	432.40	438.70	206.10	515,984
2022-02-16	439.00	439.00	429.00	430.20	202.11	414,018
2022-02-15	422.80	441.10	422.50	436.90	205.26	371,572
2022-02-14	419.80	426.30	413.20	422.80	198.63	457,972
2022-02-11	423.80	427.00	419.30	426.00	200.13	438,702
2022-02-10	440.00	441.00	421.70	429.00	201.54	350,736
2022-02-09	431.30	441.00	431.20	434.90	204.32	662,304
2022-02-08	433.80	440.70	422.60	423.50	198.96	475,188
2022-02-07	429.60	436.20	419.50	433.60	203.71	678,832
2022-02-04	447.60	447.60	424.60	427.90	201.03	849,256
2022-02-03	456.30	457.00	437.20	440.70	207.04	588,636
2022-02-02	459.80	462.50	455.50	460.20	216.20	517,572
2022-02-01	448.20	457.70	446.10	453.20	212.91	830,526
2022-01-31	437.80	445.20	433.20	442.40	207.84	591,356
2022-01-28	425.00	434.00	423.90	428.00	201.07	858,290
2022-01-27	446.00	448.00	425.70	425.70	199.99	1,305,632
2022-01-26	453.20	459.70	444.50	455.30	213.90	774,510
2022-01-25	450.00	455.20	435.00	450.90	211.83	764,950
2022-01-24	472.00	474.10	445.40	447.30	210.14	1,026,698
2022-01-21	487.00	487.00	472.10	473.30	222.36	685,566
2022-01-20	497.90	499.40	483.50	491.10	230.72	647,612
2022-01-19	477.30	498.40	470.10	492.40	231.33	1,256,844
2022-01-18	511.00	512.20	485.00	488.20	229.36	1,109,160
2022-01-17	517.00	518.40	505.60	514.40	241.67	530,540
2022-01-14	527.40	531.20	510.80	517.60	243.17	882,702
2022-01-13	554.80	560.40	533.00	533.00	250.40	519,956
2022-01-12	555.00	559.40	549.00	554.60	260.55	449,474

← NewerPage 20 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.