Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	123.50	124.00	121.30	121.30	119.14	327,246
2025-10-31	126.40	127.00	123.20	124.00	121.79	407,583
2025-10-30	127.10	127.90	126.00	126.10	123.86	336,862
2025-10-29	125.00	128.30	124.20	127.60	125.33	265,982
2025-10-28	126.10	126.70	124.90	125.20	122.97	267,432
2025-10-27	128.40	129.10	126.00	126.60	124.35	276,102
2025-10-24	129.90	130.50	127.70	127.70	125.43	244,263
2025-10-23	130.00	132.30	127.50	128.90	126.61	527,718
2025-10-22	129.00	133.20	127.70	130.30	127.98	905,990
2025-10-21	124.40	128.50	121.30	128.40	126.12	1,488,322
2025-10-20	123.50	124.60	118.50	120.80	118.65	1,208,470
2025-10-17	115.50	123.20	115.50	118.50	116.39	4,088,358
2025-10-16	128.70	138.80	128.70	136.10	133.68	1,241,695
2025-10-15	140.20	140.80	132.40	134.00	131.62	594,050
2025-10-14	140.90	142.00	138.10	139.80	137.31	453,811
2025-10-13	138.70	142.70	138.30	141.50	138.98	425,408
2025-10-10	142.20	144.00	141.60	142.90	140.36	178,482
2025-10-09	145.80	146.90	142.60	142.70	140.16	233,754
2025-10-08	146.30	146.60	143.40	145.00	142.42	377,178
2025-10-07	147.50	149.00	146.30	146.30	143.70	194,805
2025-10-06	148.20	150.50	147.90	147.90	145.27	288,157
2025-10-03	153.70	154.20	146.40	148.40	145.76	921,655
2025-10-02	151.70	155.00	151.70	152.80	150.08	182,478
2025-10-01	150.00	151.80	148.60	151.60	148.90	222,088
2025-09-30	149.50	151.00	147.50	149.00	146.35	246,451
2025-09-29	148.90	150.80	148.80	149.50	146.84	170,122
2025-09-26	148.50	150.80	147.50	148.50	145.86	272,826
2025-09-25	152.80	154.70	150.40	150.50	147.82	198,365
2025-09-24	155.30	158.40	154.60	154.60	151.85	286,389
2025-09-23	151.20	157.40	151.20	155.60	152.83	308,543
2025-09-22	155.00	155.30	151.00	152.00	149.30	219,950
2025-09-19	154.70	157.30	154.20	156.00	153.23	1,493,464
2025-09-18	154.50	157.30	153.50	155.00	152.24	478,678
2025-09-17	153.00	158.30	152.30	154.00	151.26	540,120
2025-09-16	149.50	153.40	147.20	153.00	150.28	429,009
2025-09-15	148.70	151.90	148.70	150.00	147.33	212,112
2025-09-12	151.70	152.30	148.10	148.70	146.06	274,909
2025-09-11	149.00	153.20	148.20	152.10	149.40	273,717
2025-09-10	155.90	156.70	148.30	149.50	146.84	372,753
2025-09-09	156.00	158.00	154.40	156.00	153.23	692,101
2025-09-08	153.60	155.90	153.60	155.30	152.54	139,414
2025-09-05	151.20	154.80	151.20	153.00	150.28	231,131
2025-09-04	148.20	151.80	148.00	149.40	146.74	253,951
2025-09-03	147.00	150.80	147.00	148.80	146.15	226,026
2025-09-02	149.00	149.30	147.00	147.00	144.39	162,589
2025-09-01	152.40	153.30	148.80	149.50	146.84	257,823
2025-08-29	151.20	154.60	151.20	152.80	150.08	171,175
2025-08-28	152.30	154.20	152.10	152.20	149.49	115,913
2025-08-27	152.00	153.50	151.40	151.80	149.10	105,745
2025-08-26	153.60	154.40	152.50	152.90	150.18	232,949
2025-08-25	155.90	156.80	153.80	154.10	151.36	215,691
2025-08-22	154.40	156.40	152.80	154.90	152.15	186,604
2025-08-21	154.20	155.50	153.70	155.50	152.73	154,195
2025-08-20	155.00	156.70	154.60	155.40	152.64	258,961
2025-08-19	154.00	156.30	153.40	155.90	153.13	226,713
2025-08-18	154.50	156.80	153.70	153.90	151.16	529,437
2025-08-15	154.50	158.20	154.40	154.50	151.75	352,094
2025-08-14	151.10	154.20	149.80	153.70	150.97	171,617
2025-08-13	150.00	152.50	149.70	151.10	148.41	157,706
2025-08-12	149.00	151.40	148.30	151.40	148.71	168,873

← NewerPage 5 of 22 · 1,261 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.