Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 176.60 | 192.40 | 176.30 | 190.40 | 184.57 | 1,412,275 |
| 2025-02-13 | 164.30 | 168.80 | 164.10 | 168.80 | 163.63 | 136,789 |
| 2025-02-12 | 166.70 | 168.00 | 165.00 | 166.40 | 161.30 | 713,232 |
| 2025-02-11 | 163.10 | 167.00 | 163.10 | 166.00 | 160.91 | 130,981 |
| 2025-02-10 | 162.90 | 164.80 | 162.50 | 163.10 | 158.10 | 233,234 |
| 2025-02-07 | 167.30 | 168.10 | 162.50 | 163.30 | 158.30 | 250,130 |
| 2025-02-06 | 165.90 | 168.10 | 164.90 | 167.80 | 162.66 | 639,786 |
| 2025-02-05 | 160.90 | 165.90 | 160.90 | 165.90 | 160.82 | 165,871 |
| 2025-02-04 | 167.30 | 168.70 | 163.80 | 164.60 | 159.56 | 439,982 |
| 2025-02-03 | 161.90 | 166.20 | 160.10 | 166.20 | 161.11 | 274,080 |
| 2025-01-31 | 165.30 | 169.20 | 164.50 | 167.70 | 162.56 | 208,910 |
| 2025-01-30 | 166.60 | 167.80 | 163.40 | 167.50 | 162.37 | 226,544 |
| 2025-01-29 | 169.70 | 170.30 | 163.50 | 166.80 | 161.69 | 746,456 |
| 2025-01-28 | 166.00 | 171.20 | 166.00 | 168.60 | 163.43 | 251,994 |
| 2025-01-27 | 164.40 | 170.00 | 164.40 | 167.00 | 161.88 | 295,224 |
| 2025-01-24 | 171.70 | 175.70 | 166.30 | 166.30 | 161.21 | 385,800 |
| 2025-01-23 | 160.60 | 164.20 | 158.70 | 163.40 | 158.39 | 246,471 |
| 2025-01-22 | 158.00 | 165.70 | 158.00 | 161.90 | 156.94 | 535,290 |
| 2025-01-21 | 152.10 | 157.30 | 152.10 | 155.00 | 150.25 | 409,641 |
| 2025-01-20 | 153.50 | 157.10 | 152.40 | 154.00 | 149.28 | 154,012 |
| 2025-01-17 | 148.70 | 155.90 | 148.40 | 153.50 | 148.80 | 461,462 |
| 2025-01-16 | 149.00 | 151.80 | 148.40 | 148.50 | 143.95 | 326,355 |
| 2025-01-15 | 140.00 | 149.50 | 140.00 | 148.50 | 143.95 | 370,736 |
| 2025-01-14 | 145.20 | 145.50 | 141.10 | 141.30 | 136.97 | 410,480 |
| 2025-01-13 | 145.20 | 146.80 | 142.40 | 144.70 | 140.27 | 226,888 |
| 2025-01-10 | 149.20 | 151.00 | 146.80 | 147.20 | 142.69 | 154,530 |
| 2025-01-09 | 152.20 | 153.50 | 150.30 | 150.70 | 146.08 | 144,345 |
| 2025-01-08 | 157.00 | 157.20 | 152.20 | 152.20 | 147.54 | 215,256 |
| 2025-01-07 | 151.00 | 157.10 | 150.80 | 156.60 | 151.80 | 365,497 |
| 2025-01-06 | 149.40 | 151.70 | 148.00 | 150.70 | 146.08 | 156,953 |
| 2025-01-03 | 150.00 | 151.50 | 148.60 | 149.50 | 144.92 | 192,370 |
| 2025-01-02 | 147.50 | 152.30 | 147.50 | 150.30 | 145.70 | 152,826 |
| 2024-12-30 | 149.00 | 150.00 | 146.60 | 146.60 | 142.11 | 153,435 |
| 2024-12-27 | 145.50 | 150.60 | 145.50 | 149.20 | 144.63 | 169,342 |
| 2024-12-23 | 151.10 | 152.00 | 147.90 | 148.10 | 143.56 | 158,183 |
| 2024-12-20 | 147.00 | 152.40 | 144.90 | 150.80 | 146.18 | 493,729 |
| 2024-12-19 | 145.30 | 145.40 | 141.30 | 142.00 | 137.65 | 446,659 |
| 2024-12-18 | 149.60 | 150.90 | 148.00 | 148.60 | 144.05 | 319,764 |
| 2024-12-17 | 145.30 | 150.60 | 145.00 | 149.60 | 145.02 | 810,590 |
| 2024-12-16 | 148.00 | 149.30 | 145.50 | 145.50 | 141.04 | 331,489 |
| 2024-12-13 | 149.60 | 151.00 | 146.70 | 147.50 | 142.98 | 271,504 |
| 2024-12-12 | 149.10 | 150.80 | 147.70 | 149.60 | 145.02 | 176,448 |
| 2024-12-11 | 149.60 | 151.70 | 148.30 | 150.20 | 145.60 | 137,155 |
| 2024-12-10 | 151.00 | 151.90 | 150.10 | 151.00 | 146.37 | 192,566 |
| 2024-12-09 | 154.00 | 155.80 | 151.90 | 151.90 | 147.25 | 287,153 |
| 2024-12-06 | 154.00 | 156.00 | 152.40 | 155.20 | 150.45 | 130,272 |
| 2024-12-05 | 155.10 | 157.40 | 154.00 | 154.20 | 149.48 | 163,181 |
| 2024-12-04 | 152.80 | 155.40 | 152.30 | 155.40 | 150.64 | 192,345 |
| 2024-12-03 | 156.20 | 158.40 | 152.40 | 152.50 | 147.83 | 252,548 |
| 2024-12-02 | 155.10 | 160.50 | 154.20 | 158.30 | 153.45 | 334,619 |
| 2024-11-29 | 158.00 | 158.50 | 155.30 | 155.60 | 150.83 | 358,659 |
| 2024-11-28 | 157.90 | 161.00 | 157.90 | 158.00 | 153.16 | 269,387 |
| 2024-11-27 | 160.50 | 163.10 | 158.60 | 159.40 | 154.52 | 258,060 |
| 2024-11-26 | 156.30 | 163.70 | 155.80 | 160.50 | 155.58 | 418,060 |
| 2024-11-25 | 148.50 | 158.20 | 148.40 | 156.70 | 151.90 | 1,243,317 |
| 2024-11-22 | 142.20 | 145.10 | 141.20 | 141.60 | 137.26 | 409,385 |
| 2024-11-21 | 142.60 | 143.50 | 139.80 | 141.70 | 137.36 | 359,249 |
| 2024-11-20 | 144.40 | 145.50 | 141.60 | 143.00 | 138.62 | 445,056 |
| 2024-11-19 | 146.90 | 147.60 | 141.40 | 142.80 | 138.43 | 282,801 |
| 2024-11-18 | 147.90 | 148.10 | 143.80 | 146.90 | 142.40 | 254,748 |
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.