Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	91.000	94.800	90.550	94.800	94.800	2,320,505
2026-04-28	91.850	92.600	89.800	90.450	90.450	2,128,400
2026-04-27	91.450	94.950	90.750	91.750	91.750	3,468,541
2026-04-24	101.00	102.60	90.000	90.000	90.000	11,316,567
2026-04-23	121.10	122.20	119.10	120.90	118.75	1,143,144
2026-04-22	123.70	124.40	121.50	121.50	119.34	698,887
2026-04-21	124.90	126.10	123.90	124.00	121.79	409,037
2026-04-20	122.30	125.20	122.00	124.30	122.09	521,113
2026-04-17	121.90	124.70	121.20	123.60	121.40	825,125
2026-04-16	121.90	123.30	121.30	122.20	120.03	543,241
2026-04-15	122.50	122.90	121.20	121.20	119.04	573,024
2026-04-14	121.90	123.10	121.10	122.20	120.03	681,748
2026-04-13	125.40	126.00	120.40	121.00	118.85	1,276,592
2026-04-10	123.80	128.90	123.20	126.30	124.05	1,353,260
2026-04-09	116.70	120.60	115.80	119.40	117.28	1,092,766
2026-04-08	116.80	118.60	116.30	117.70	115.61	1,060,361
2026-04-07	116.50	117.50	113.30	113.30	111.29	901,022
2026-04-01	118.90	119.60	116.30	116.40	114.33	543,072
2026-03-31	115.40	116.70	114.60	115.50	113.45	846,609
2026-03-30	109.00	114.60	108.00	113.50	111.48	650,649
2026-03-27	113.50	113.50	110.10	110.50	108.53	592,242
2026-03-26	113.20	113.60	111.00	113.00	110.99	476,421
2026-03-25	111.80	114.90	111.80	113.40	111.38	781,639
2026-03-24	111.50	111.50	109.60	110.50	108.53	431,936
2026-03-23	106.80	111.60	106.00	111.30	109.32	693,975
2026-03-20	114.70	115.20	109.50	110.00	108.04	1,675,881
2026-03-19	115.10	118.30	113.80	113.80	111.78	930,092
2026-03-18	116.00	119.30	115.80	116.60	114.53	1,531,039
2026-03-17	114.20	115.20	112.60	115.00	112.95	673,110
2026-03-16	114.50	114.90	113.10	114.50	112.46	804,072
2026-03-13	112.80	113.20	111.40	111.70	109.71	445,094
2026-03-12	112.20	113.70	111.40	112.80	110.79	352,707
2026-03-11	114.00	114.00	111.40	112.60	110.60	558,744
2026-03-10	114.80	116.00	113.60	113.60	111.58	507,740
2026-03-09	114.40	114.40	111.40	112.50	110.50	676,799
2026-03-06	116.40	117.10	114.50	116.10	114.04	632,541
2026-03-05	116.50	116.50	114.20	116.00	113.94	403,951
2026-03-04	114.70	116.00	113.10	114.70	112.66	612,248
2026-03-03	116.30	116.40	113.20	113.90	111.87	725,774
2026-03-02	115.50	117.50	114.30	117.40	115.31	597,279
2026-02-27	116.90	118.10	115.70	117.60	115.51	373,963
2026-02-26	114.40	117.50	114.30	116.70	114.62	496,075
2026-02-25	116.50	116.50	114.10	114.10	112.07	432,949
2026-02-24	116.50	117.40	115.40	116.40	114.33	709,669
2026-02-23	119.30	119.30	116.90	117.00	114.92	554,227
2026-02-20	120.40	120.50	117.80	119.70	117.57	677,756
2026-02-19	120.50	121.70	119.50	120.00	117.87	652,864
2026-02-18	120.00	121.40	118.50	120.70	118.55	1,569,752
2026-02-17	122.10	122.30	118.60	118.80	116.69	738,361
2026-02-16	124.20	126.70	122.60	122.80	120.62	783,902
2026-02-13	135.00	135.00	120.30	122.40	120.22	2,735,703
2026-02-12	132.30	135.80	131.60	134.00	131.62	653,440
2026-02-11	132.70	133.60	129.00	130.30	127.98	975,230
2026-02-10	131.80	135.00	131.30	133.50	131.13	364,325
2026-02-09	127.80	131.90	127.60	130.70	128.38	469,586
2026-02-06	125.50	127.00	124.40	126.10	123.86	324,790
2026-02-05	126.20	127.30	125.50	126.10	123.86	398,320
2026-02-04	124.00	127.40	123.90	126.70	124.45	476,966
2026-02-03	126.00	126.50	122.00	124.20	121.99	417,499
2026-02-02	126.40	126.40	124.40	125.50	123.27	468,847

← NewerPage 3 of 5 · 250 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.