Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	555.00	562.80	547.60	551.00	258.86	605,648
2022-01-10	596.00	596.20	552.20	552.80	259.71	821,342
2022-01-07	586.00	598.80	579.60	595.00	279.53	454,036
2022-01-06	600.40	606.00	578.60	586.00	275.30	604,506
2022-01-05	622.60	622.60	607.60	610.00	286.58	248,762
2022-01-04	639.80	644.40	617.40	620.60	291.56	357,398
2022-01-03	638.60	642.20	629.00	630.00	295.97	246,602
2021-12-30	630.00	638.80	628.60	631.00	296.44	208,400
2021-12-29	628.00	631.80	618.20	630.20	296.07	165,366
2021-12-28	622.00	630.40	621.00	626.00	294.09	120,828
2021-12-27	609.20	623.40	609.20	620.40	291.46	154,292
2021-12-23	605.20	613.60	600.40	612.20	287.61	205,230
2021-12-22	609.00	611.20	601.20	604.00	283.76	250,994
2021-12-21	609.20	617.40	604.80	606.60	284.98	356,214
2021-12-20	599.20	606.60	594.80	599.60	281.69	591,870
2021-12-17	606.00	609.60	596.00	604.00	283.76	674,704
2021-12-16	611.00	616.80	600.20	606.60	284.98	645,876
2021-12-15	594.80	603.40	590.00	603.00	283.29	562,086
2021-12-14	620.60	626.00	596.20	596.20	280.09	370,656
2021-12-13	616.20	623.00	615.40	622.40	292.40	291,614
2021-12-10	611.00	619.60	610.00	615.40	289.12	315,390
2021-12-09	617.60	618.60	609.00	616.20	289.49	334,496
2021-12-08	611.80	624.80	611.00	615.60	289.21	250,646
2021-12-07	605.00	614.00	595.60	613.00	287.99	622,848
2021-12-06	610.20	614.60	596.20	598.60	281.22	428,498
2021-12-03	618.80	623.20	604.20	607.80	285.54	365,134
2021-12-02	612.80	617.20	609.20	615.40	289.12	276,896
2021-12-01	628.00	628.00	604.60	616.00	289.40	340,230
2021-11-30	597.00	627.20	596.60	622.20	292.31	618,774
2021-11-29	593.00	602.40	591.00	601.40	282.54	294,120
2021-11-26	568.20	596.40	565.60	592.60	278.40	475,384
2021-11-25	588.40	597.40	584.80	590.20	277.28	373,512
2021-11-24	602.80	604.80	589.60	594.40	279.25	393,954
2021-11-23	610.00	610.00	588.60	603.80	283.67	377,360
2021-11-22	609.40	612.80	600.60	612.80	287.89	402,292
2021-11-19	592.20	606.40	587.80	604.00	283.76	569,258
2021-11-18	591.60	597.60	588.20	592.80	278.50	377,798
2021-11-17	585.00	591.00	580.60	590.40	277.37	261,230
2021-11-16	580.40	588.00	577.60	585.20	274.93	195,348
2021-11-15	585.80	587.80	581.40	585.20	274.93	191,512
2021-11-12	585.00	589.40	582.00	586.00	275.30	181,942
2021-11-11	573.00	586.20	570.20	584.80	274.74	261,910
2021-11-10	575.00	577.00	565.00	575.40	270.32	303,006
2021-11-09	572.80	575.40	562.00	575.00	270.14	331,290
2021-11-08	570.60	577.20	567.20	576.00	270.60	275,276
2021-11-05	572.00	577.00	564.80	569.80	267.69	295,498
2021-11-04	581.00	583.60	564.20	572.00	268.73	505,832
2021-11-03	574.80	579.00	569.40	577.00	271.07	377,662
2021-11-02	562.60	574.80	560.00	574.80	270.04	347,758
2021-11-01	547.40	563.80	546.80	562.60	264.31	278,034
2021-10-29	548.00	551.40	537.60	545.20	256.14	504,924
2021-10-28	525.60	551.40	525.00	549.00	257.92	449,474
2021-10-27	535.20	539.40	522.20	525.20	246.74	565,572
2021-10-26	517.20	533.00	516.20	532.20	250.03	482,852
2021-10-25	519.20	519.20	503.20	515.60	242.23	631,958
2021-10-22	498.10	520.80	478.40	516.60	242.70	743,834
2021-10-21	495.00	497.20	485.10	487.90	229.22	388,436
2021-10-20	494.60	498.10	492.10	497.80	233.87	455,610
2021-10-19	487.70	492.80	487.10	490.40	230.39	328,314
2021-10-18	483.00	486.90	480.30	486.10	228.37	232,386

← NewerPage 21 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.