Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 126.40 | 126.40 | 124.40 | 125.50 | 123.27 | 468,847 |
| 2026-01-30 | 129.00 | 129.00 | 126.00 | 128.10 | 125.82 | 373,445 |
| 2026-01-29 | 131.80 | 132.90 | 128.70 | 130.20 | 127.88 | 313,925 |
| 2026-01-28 | 130.30 | 133.30 | 130.00 | 131.80 | 129.46 | 399,176 |
| 2026-01-27 | 129.10 | 132.00 | 129.10 | 129.50 | 127.20 | 438,723 |
| 2026-01-26 | 130.00 | 130.00 | 128.20 | 128.60 | 126.31 | 254,707 |
| 2026-01-23 | 130.60 | 130.60 | 129.00 | 130.00 | 127.69 | 371,286 |
| 2026-01-22 | 129.10 | 130.90 | 128.40 | 129.20 | 126.90 | 437,275 |
| 2026-01-21 | 125.40 | 127.50 | 124.60 | 126.40 | 124.15 | 267,154 |
| 2026-01-20 | 127.00 | 127.60 | 125.00 | 125.00 | 122.78 | 523,173 |
| 2026-01-19 | 130.40 | 130.40 | 127.30 | 127.60 | 125.33 | 281,377 |
| 2026-01-16 | 132.60 | 133.40 | 131.80 | 132.20 | 129.85 | 268,121 |
| 2026-01-15 | 133.00 | 133.40 | 131.40 | 132.50 | 130.14 | 366,072 |
| 2026-01-14 | 132.50 | 134.50 | 131.80 | 133.50 | 131.13 | 463,404 |
| 2026-01-13 | 137.20 | 137.40 | 132.10 | 132.10 | 129.75 | 380,172 |
| 2026-01-12 | 135.90 | 137.30 | 135.70 | 136.50 | 134.07 | 202,930 |
| 2026-01-09 | 134.50 | 135.60 | 133.90 | 135.40 | 132.99 | 291,591 |
| 2026-01-08 | 136.80 | 136.90 | 133.90 | 134.10 | 131.72 | 269,065 |
| 2026-01-07 | 139.10 | 139.50 | 135.40 | 136.60 | 134.17 | 282,220 |
| 2026-01-06 | 135.00 | 138.30 | 133.80 | 138.30 | 135.84 | 303,018 |
| 2026-01-05 | 136.60 | 137.30 | 131.10 | 134.20 | 131.81 | 379,661 |
| 2026-01-02 | 135.80 | 136.80 | 134.40 | 136.50 | 134.07 | 284,059 |
| 2025-12-30 | 135.30 | 136.40 | 134.80 | 136.00 | 133.58 | 174,598 |
| 2025-12-29 | 133.20 | 136.30 | 132.90 | 135.30 | 132.89 | 202,519 |
| 2025-12-23 | 131.20 | 133.90 | 131.20 | 132.80 | 130.44 | 256,714 |
| 2025-12-22 | 133.30 | 133.80 | 131.00 | 131.50 | 129.16 | 168,762 |
| 2025-12-19 | 134.40 | 135.00 | 133.00 | 133.30 | 130.93 | 498,591 |
| 2025-12-18 | 133.00 | 134.70 | 129.80 | 133.40 | 131.03 | 722,025 |
| 2025-12-17 | 135.90 | 137.70 | 133.20 | 137.70 | 135.25 | 465,844 |
| 2025-12-16 | 133.00 | 135.70 | 132.80 | 134.90 | 132.50 | 236,241 |
| 2025-12-15 | 135.00 | 135.10 | 133.40 | 133.40 | 131.03 | 277,300 |
| 2025-12-12 | 133.80 | 135.00 | 133.00 | 135.00 | 132.60 | 272,785 |
| 2025-12-11 | 131.10 | 135.10 | 130.80 | 133.80 | 131.42 | 324,910 |
| 2025-12-10 | 133.00 | 133.20 | 130.50 | 131.00 | 128.67 | 214,631 |
| 2025-12-09 | 135.60 | 136.10 | 132.80 | 133.00 | 130.63 | 321,549 |
| 2025-12-08 | 136.80 | 136.80 | 133.60 | 135.90 | 133.48 | 439,719 |
| 2025-12-05 | 136.50 | 137.30 | 135.00 | 136.90 | 134.47 | 342,596 |
| 2025-12-04 | 133.30 | 136.20 | 132.80 | 136.20 | 133.78 | 313,921 |
| 2025-12-03 | 129.50 | 135.40 | 129.50 | 131.90 | 129.55 | 471,403 |
| 2025-12-02 | 129.30 | 129.50 | 126.20 | 127.40 | 125.13 | 448,868 |
| 2025-12-01 | 124.20 | 129.50 | 123.70 | 129.50 | 127.20 | 482,560 |
| 2025-11-28 | 126.30 | 126.30 | 124.30 | 125.10 | 122.88 | 218,226 |
| 2025-11-27 | 126.40 | 128.00 | 124.60 | 126.30 | 124.05 | 249,940 |
| 2025-11-26 | 126.00 | 127.70 | 124.90 | 126.30 | 124.05 | 404,564 |
| 2025-11-25 | 121.30 | 125.00 | 120.70 | 125.00 | 122.78 | 317,927 |
| 2025-11-24 | 120.90 | 121.80 | 119.20 | 120.90 | 118.75 | 354,009 |
| 2025-11-21 | 118.80 | 121.30 | 118.70 | 119.90 | 117.77 | 289,989 |
| 2025-11-20 | 121.20 | 122.30 | 120.60 | 121.40 | 119.24 | 259,749 |
| 2025-11-19 | 118.30 | 121.20 | 118.10 | 121.00 | 118.85 | 333,252 |
| 2025-11-18 | 119.80 | 119.80 | 116.20 | 116.20 | 114.13 | 573,016 |
| 2025-11-17 | 122.40 | 122.50 | 120.30 | 120.90 | 118.75 | 231,884 |
| 2025-11-14 | 121.00 | 122.30 | 119.90 | 121.40 | 119.24 | 343,348 |
| 2025-11-13 | 123.70 | 123.80 | 121.90 | 123.20 | 121.01 | 297,437 |
| 2025-11-12 | 124.60 | 125.30 | 123.50 | 124.20 | 121.99 | 241,336 |
| 2025-11-11 | 122.00 | 125.00 | 121.40 | 125.00 | 122.78 | 357,411 |
| 2025-11-10 | 119.00 | 122.50 | 119.00 | 121.10 | 118.95 | 383,011 |
| 2025-11-07 | 117.90 | 118.60 | 116.60 | 117.70 | 115.61 | 537,371 |
| 2025-11-06 | 120.30 | 120.30 | 117.50 | 118.10 | 116.00 | 341,284 |
| 2025-11-05 | 119.50 | 120.30 | 118.90 | 120.30 | 118.16 | 233,409 |
| 2025-11-04 | 121.00 | 121.30 | 119.40 | 120.90 | 118.75 | 399,510 |
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.