Tomra Systems ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 147.60 | 151.20 | 147.60 | 149.40 | 144.82 | 175,799 |
| 2024-11-14 | 144.00 | 149.70 | 144.00 | 149.20 | 144.63 | 184,258 |
| 2024-11-13 | 146.90 | 148.10 | 144.50 | 144.50 | 140.07 | 233,886 |
| 2024-11-12 | 148.80 | 151.30 | 146.60 | 149.20 | 144.63 | 180,627 |
| 2024-11-11 | 151.90 | 153.40 | 150.00 | 150.00 | 145.40 | 110,627 |
| 2024-11-08 | 157.00 | 158.40 | 151.80 | 151.80 | 147.15 | 277,239 |
| 2024-11-07 | 150.70 | 159.20 | 149.90 | 157.00 | 152.19 | 257,628 |
| 2024-11-06 | 160.00 | 160.40 | 148.50 | 150.50 | 145.89 | 613,089 |
| 2024-11-05 | 155.50 | 160.30 | 155.00 | 158.90 | 154.03 | 207,384 |
| 2024-11-04 | 155.70 | 159.70 | 155.50 | 157.70 | 152.87 | 184,343 |
| 2024-11-01 | 157.40 | 159.30 | 155.70 | 156.30 | 151.51 | 215,604 |
| 2024-10-31 | 158.20 | 159.30 | 156.50 | 156.90 | 152.09 | 347,521 |
| 2024-10-30 | 163.00 | 163.60 | 159.60 | 159.60 | 154.71 | 542,887 |
| 2024-10-29 | 161.50 | 163.50 | 160.30 | 163.50 | 158.49 | 339,711 |
| 2024-10-28 | 160.50 | 163.50 | 157.50 | 161.40 | 156.46 | 220,866 |
| 2024-10-25 | 157.00 | 161.80 | 157.00 | 160.10 | 155.20 | 237,941 |
| 2024-10-24 | 151.60 | 156.20 | 149.70 | 156.20 | 151.41 | 282,921 |
| 2024-10-23 | 150.00 | 157.10 | 147.70 | 151.80 | 147.15 | 472,642 |
| 2024-10-22 | 144.60 | 150.80 | 141.90 | 146.40 | 141.91 | 532,384 |
| 2024-10-21 | 148.60 | 150.10 | 144.30 | 146.30 | 141.82 | 186,036 |
| 2024-10-18 | 146.10 | 149.80 | 146.10 | 148.90 | 144.34 | 145,311 |
| 2024-10-17 | 146.00 | 149.30 | 145.70 | 147.10 | 142.59 | 186,492 |
| 2024-10-16 | 150.90 | 150.90 | 145.00 | 146.70 | 142.21 | 245,138 |
| 2024-10-15 | 152.70 | 153.20 | 150.50 | 152.00 | 147.34 | 259,237 |
| 2024-10-14 | 149.60 | 151.50 | 147.80 | 151.50 | 146.86 | 541,749 |
| 2024-10-11 | 148.30 | 150.30 | 146.70 | 150.00 | 145.40 | 128,258 |
| 2024-10-10 | 150.70 | 151.40 | 147.80 | 148.80 | 144.24 | 203,022 |
| 2024-10-09 | 150.40 | 152.10 | 149.40 | 150.90 | 146.28 | 195,948 |
| 2024-10-08 | 148.30 | 151.10 | 146.20 | 150.70 | 146.08 | 241,157 |
| 2024-10-07 | 151.40 | 151.60 | 148.30 | 149.10 | 144.53 | 162,558 |
| 2024-10-04 | 150.00 | 152.20 | 149.30 | 151.40 | 146.76 | 251,810 |
| 2024-10-03 | 151.20 | 152.20 | 149.80 | 150.00 | 145.40 | 242,089 |
| 2024-10-02 | 152.90 | 153.50 | 151.10 | 151.10 | 146.47 | 236,554 |
| 2024-10-01 | 155.80 | 157.50 | 153.20 | 153.20 | 148.51 | 297,589 |
| 2024-09-30 | 155.00 | 156.80 | 153.20 | 155.50 | 150.74 | 362,702 |
| 2024-09-27 | 162.00 | 162.00 | 154.30 | 156.20 | 151.41 | 377,270 |
| 2024-09-26 | 158.70 | 160.90 | 158.70 | 159.50 | 154.61 | 287,173 |
| 2024-09-25 | 151.30 | 156.90 | 151.30 | 155.60 | 150.83 | 372,908 |
| 2024-09-24 | 154.00 | 154.20 | 150.60 | 151.90 | 147.25 | 387,600 |
| 2024-09-23 | 152.90 | 154.00 | 150.00 | 151.50 | 146.86 | 240,124 |
| 2024-09-20 | 158.90 | 160.40 | 153.30 | 153.80 | 149.09 | 3,765,777 |
| 2024-09-19 | 158.70 | 162.40 | 158.10 | 159.70 | 154.81 | 482,010 |
| 2024-09-18 | 156.70 | 158.10 | 155.10 | 157.00 | 152.19 | 228,948 |
| 2024-09-17 | 156.80 | 159.30 | 156.20 | 156.70 | 151.90 | 409,006 |
| 2024-09-16 | 157.30 | 158.40 | 156.20 | 157.00 | 152.19 | 165,680 |
| 2024-09-13 | 155.10 | 158.40 | 154.30 | 158.40 | 153.55 | 233,940 |
| 2024-09-12 | 153.80 | 157.40 | 152.00 | 155.10 | 150.35 | 311,002 |
| 2024-09-11 | 157.90 | 157.90 | 150.70 | 150.70 | 146.08 | 342,811 |
| 2024-09-10 | 154.80 | 157.70 | 152.50 | 155.40 | 150.64 | 489,863 |
| 2024-09-09 | 150.80 | 154.20 | 150.00 | 154.00 | 149.28 | 326,709 |
| 2024-09-06 | 154.30 | 157.30 | 151.80 | 152.10 | 147.44 | 370,796 |
| 2024-09-05 | 154.10 | 155.70 | 141.90 | 151.00 | 146.37 | 808,587 |
| 2024-09-04 | 155.70 | 160.00 | 154.40 | 158.30 | 153.45 | 486,065 |
| 2024-09-03 | 158.70 | 164.00 | 156.00 | 157.00 | 152.19 | 249,273 |
| 2024-09-02 | 161.50 | 162.80 | 157.70 | 161.00 | 156.07 | 174,998 |
| 2024-08-30 | 159.50 | 164.10 | 159.50 | 164.10 | 159.07 | 594,105 |
| 2024-08-29 | 155.80 | 160.90 | 155.60 | 160.00 | 155.10 | 285,940 |
| 2024-08-28 | 158.00 | 158.60 | 154.80 | 156.00 | 151.22 | 220,852 |
| 2024-08-27 | 153.20 | 158.20 | 152.90 | 158.00 | 153.16 | 196,961 |
| 2024-08-26 | 159.20 | 160.50 | 156.00 | 156.30 | 151.51 | 165,632 |
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.