Tomra Systems ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	147.30	151.60	147.30	149.70	147.04	248,556
2025-05-14	147.60	149.00	146.00	148.50	145.86	293,075
2025-05-13	147.80	149.50	145.50	146.90	144.29	324,139
2025-05-12	147.00	150.70	146.90	148.50	145.86	434,011
2025-05-09	149.80	151.80	145.10	145.10	142.52	423,636
2025-05-08	150.00	153.90	148.70	149.90	147.23	601,531
2025-05-07	148.50	150.40	143.30	149.70	147.04	1,218,705
2025-05-06	167.40	167.50	162.20	164.30	159.27	405,585
2025-05-05	164.40	167.80	164.40	167.40	162.27	241,411
2025-05-02	164.00	166.90	162.10	166.90	161.79	346,031
2025-04-30	157.00	163.30	157.00	162.50	157.52	313,909
2025-04-29	158.80	158.80	154.90	155.90	151.12	214,499
2025-04-28	158.10	160.10	154.90	158.30	153.45	525,814
2025-04-25	152.10	156.20	151.70	154.70	149.96	315,004
2025-04-24	152.50	152.50	146.80	150.50	145.89	198,765
2025-04-23	147.50	153.50	145.60	153.40	148.70	231,703
2025-04-22	145.80	146.70	142.30	144.80	140.36	265,005
2025-04-16	150.60	150.90	147.30	150.50	145.89	165,181
2025-04-15	151.60	154.40	151.20	152.40	147.73	135,264
2025-04-14	150.00	151.60	148.20	151.10	146.47	111,871
2025-04-11	145.20	147.70	142.00	147.20	142.69	149,341
2025-04-10	154.80	156.50	145.20	147.20	142.69	428,596
2025-04-09	138.20	144.80	138.00	143.30	138.91	287,516
2025-04-08	141.70	144.70	136.50	143.40	139.01	375,631
2025-04-07	133.80	146.80	129.60	143.00	138.62	498,498
2025-04-04	145.50	148.60	138.10	141.50	137.16	631,599
2025-04-03	145.00	148.40	144.30	147.20	142.69	370,468
2025-04-02	149.80	150.30	147.00	149.00	144.44	206,204
2025-04-01	149.40	151.90	148.40	149.40	144.82	207,790
2025-03-31	151.90	151.90	148.30	149.10	144.53	276,830
2025-03-28	156.50	157.30	152.50	153.30	148.60	238,542
2025-03-27	157.50	157.90	153.20	156.60	151.80	187,376
2025-03-26	160.20	161.70	158.00	158.00	153.16	176,640
2025-03-25	162.10	163.20	158.60	159.50	154.61	242,857
2025-03-24	162.60	162.60	155.90	158.50	153.64	232,474
2025-03-21	164.70	165.70	159.60	162.20	157.23	1,218,856
2025-03-20	169.50	170.20	164.30	166.50	161.40	225,228
2025-03-19	168.00	170.00	165.50	169.60	164.40	365,443
2025-03-18	165.60	168.30	165.50	168.10	162.95	238,548
2025-03-17	159.00	165.90	159.00	165.50	160.43	351,107
2025-03-14	156.80	159.30	154.10	159.00	154.13	234,069
2025-03-13	160.50	161.50	156.90	157.50	152.67	341,146
2025-03-12	161.40	163.90	159.90	160.40	155.49	219,421
2025-03-11	166.60	167.10	160.20	161.30	156.36	188,821
2025-03-10	166.60	168.70	164.60	167.00	161.88	255,428
2025-03-07	166.10	166.70	162.60	166.00	160.91	245,636
2025-03-06	165.00	168.60	164.50	167.60	162.47	277,272
2025-03-05	161.60	168.50	161.60	164.10	159.07	289,769
2025-03-04	166.00	166.60	158.10	158.30	153.45	280,871
2025-03-03	168.30	169.00	164.70	166.70	161.59	256,303
2025-02-28	168.40	170.60	166.70	168.30	163.14	474,638
2025-02-27	169.60	173.50	168.60	169.80	164.60	235,503
2025-02-26	172.30	172.40	169.70	170.10	164.89	105,818
2025-02-25	170.00	172.80	169.00	171.30	166.05	195,447
2025-02-24	175.00	178.00	170.30	171.70	166.44	252,771
2025-02-21	177.10	179.50	174.10	175.00	169.64	326,322
2025-02-20	178.00	180.90	176.20	177.80	172.35	339,475
2025-02-19	185.30	185.30	175.20	177.00	171.58	461,418
2025-02-18	183.20	187.60	183.20	186.60	180.88	361,536
2025-02-17	182.00	188.70	180.20	186.10	180.40	463,927

← NewerPage 7 of 21 · 1,257 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.