Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 151.50 | 151.60 | 148.40 | 149.20 | 146.55 | 152,171 |
| 2025-08-08 | 151.10 | 151.80 | 150.20 | 151.10 | 148.41 | 129,301 |
| 2025-08-07 | 147.70 | 153.20 | 147.70 | 150.80 | 148.12 | 454,174 |
| 2025-08-06 | 147.00 | 147.80 | 143.60 | 145.10 | 142.52 | 333,240 |
| 2025-08-05 | 145.40 | 147.80 | 145.10 | 147.00 | 144.39 | 283,219 |
| 2025-08-04 | 142.00 | 144.20 | 141.80 | 144.20 | 141.64 | 220,512 |
| 2025-08-01 | 144.00 | 144.00 | 140.50 | 141.70 | 139.18 | 333,082 |
| 2025-07-31 | 144.30 | 145.60 | 144.30 | 144.50 | 141.93 | 307,191 |
| 2025-07-30 | 143.40 | 145.00 | 143.00 | 144.80 | 142.23 | 249,772 |
| 2025-07-29 | 146.00 | 147.20 | 142.70 | 143.90 | 141.34 | 399,428 |
| 2025-07-28 | 145.10 | 148.50 | 145.10 | 145.90 | 143.31 | 402,825 |
| 2025-07-25 | 143.10 | 144.00 | 142.10 | 143.80 | 141.24 | 335,145 |
| 2025-07-24 | 142.00 | 146.70 | 141.20 | 143.20 | 140.65 | 651,502 |
| 2025-07-23 | 140.70 | 142.80 | 140.10 | 141.30 | 138.79 | 390,971 |
| 2025-07-22 | 139.80 | 141.00 | 139.20 | 139.90 | 137.41 | 430,745 |
| 2025-07-21 | 140.10 | 142.80 | 139.00 | 140.00 | 137.51 | 511,535 |
| 2025-07-18 | 145.00 | 146.00 | 139.80 | 140.00 | 137.51 | 1,624,138 |
| 2025-07-17 | 156.50 | 158.60 | 139.20 | 139.50 | 137.02 | 2,131,596 |
| 2025-07-16 | 161.90 | 162.90 | 160.80 | 160.80 | 157.94 | 137,691 |
| 2025-07-15 | 164.80 | 166.50 | 163.20 | 163.70 | 160.79 | 229,325 |
| 2025-07-14 | 164.10 | 164.70 | 161.70 | 163.30 | 160.40 | 140,633 |
| 2025-07-11 | 164.80 | 165.60 | 163.40 | 165.40 | 162.46 | 368,286 |
| 2025-07-10 | 162.30 | 165.80 | 161.00 | 165.60 | 162.66 | 154,054 |
| 2025-07-09 | 161.60 | 164.60 | 161.00 | 162.60 | 159.71 | 238,326 |
| 2025-07-08 | 161.90 | 162.00 | 159.50 | 160.40 | 157.55 | 212,756 |
| 2025-07-07 | 164.30 | 164.30 | 160.50 | 161.40 | 158.53 | 204,916 |
| 2025-07-04 | 156.50 | 164.00 | 156.40 | 164.00 | 161.08 | 324,074 |
| 2025-07-03 | 156.20 | 158.20 | 155.80 | 157.70 | 154.90 | 172,261 |
| 2025-07-02 | 155.00 | 156.70 | 153.20 | 155.20 | 152.44 | 175,846 |
| 2025-07-01 | 156.80 | 158.10 | 153.70 | 153.80 | 151.06 | 371,629 |
| 2025-06-30 | 154.00 | 157.00 | 151.00 | 157.00 | 154.21 | 455,621 |
| 2025-06-27 | 153.50 | 153.90 | 149.00 | 153.30 | 150.57 | 706,084 |
| 2025-06-26 | 169.90 | 169.90 | 142.40 | 153.00 | 150.28 | 2,285,461 |
| 2025-06-25 | 167.10 | 171.00 | 166.00 | 169.40 | 166.39 | 423,023 |
| 2025-06-24 | 162.00 | 168.00 | 162.00 | 167.10 | 164.13 | 311,574 |
| 2025-06-23 | 158.60 | 160.70 | 158.30 | 159.80 | 156.96 | 137,989 |
| 2025-06-20 | 160.60 | 161.80 | 159.60 | 160.90 | 158.04 | 383,848 |
| 2025-06-19 | 159.80 | 162.30 | 157.40 | 161.40 | 158.53 | 188,601 |
| 2025-06-18 | 159.00 | 160.10 | 158.30 | 159.50 | 156.66 | 155,956 |
| 2025-06-17 | 155.80 | 160.40 | 155.80 | 159.30 | 156.47 | 219,373 |
| 2025-06-16 | 154.70 | 158.30 | 154.70 | 158.00 | 155.19 | 163,853 |
| 2025-06-13 | 157.00 | 157.00 | 154.10 | 155.20 | 152.44 | 226,962 |
| 2025-06-12 | 160.40 | 160.60 | 157.20 | 159.50 | 156.66 | 218,728 |
| 2025-06-11 | 161.10 | 163.30 | 160.00 | 161.20 | 158.33 | 218,966 |
| 2025-06-10 | 159.60 | 162.70 | 158.30 | 161.40 | 158.53 | 137,034 |
| 2025-06-06 | 155.70 | 161.70 | 155.70 | 159.40 | 156.57 | 158,869 |
| 2025-06-05 | 155.60 | 157.90 | 154.90 | 156.00 | 153.23 | 121,387 |
| 2025-06-04 | 150.70 | 155.80 | 150.20 | 154.90 | 152.15 | 166,564 |
| 2025-06-03 | 150.30 | 151.90 | 149.50 | 149.50 | 146.84 | 172,166 |
| 2025-06-02 | 150.30 | 152.40 | 149.50 | 150.00 | 147.33 | 179,749 |
| 2025-05-30 | 151.30 | 155.20 | 151.30 | 152.40 | 149.69 | 333,883 |
| 2025-05-28 | 150.60 | 153.00 | 150.40 | 152.00 | 149.30 | 143,164 |
| 2025-05-27 | 150.00 | 152.30 | 150.00 | 151.00 | 148.31 | 144,173 |
| 2025-05-26 | 148.30 | 152.20 | 148.30 | 150.80 | 148.12 | 111,806 |
| 2025-05-23 | 146.80 | 149.00 | 144.30 | 146.60 | 143.99 | 215,309 |
| 2025-05-22 | 147.30 | 147.40 | 143.30 | 146.10 | 143.50 | 275,905 |
| 2025-05-21 | 154.00 | 154.60 | 147.80 | 147.80 | 145.17 | 328,617 |
| 2025-05-20 | 152.90 | 156.60 | 152.80 | 154.70 | 151.95 | 429,076 |
| 2025-05-19 | 153.50 | 154.30 | 150.80 | 154.30 | 151.56 | 178,550 |
| 2025-05-16 | 150.30 | 154.40 | 150.30 | 153.90 | 151.16 | 266,484 |
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.