UK markets open in 5 hours 21 minutes

Tomra Systems ASA (TOM.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
148.20-4.30 (-2.82%)
At close: 04:29PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024150.80150.90146.60148.20146.25581,892
24 Apr 2024150.10153.90148.10152.50150.49587,230
23 Apr 2024145.70149.30145.70149.20147.24332,276
22 Apr 2024149.60151.70144.50145.30143.39508,944
19 Apr 2024144.00149.60143.50149.60147.63628,548
18 Apr 2024147.20147.20144.50145.50143.59292,806
17 Apr 2024150.30150.70146.00147.20145.26405,663
16 Apr 2024145.50149.70144.00147.60145.66450,214
15 Apr 2024147.10150.00146.10148.40146.45469,684
12 Apr 2024149.30150.30146.00147.90145.95253,215
11 Apr 2024148.40149.80146.10148.10146.15527,735
10 Apr 2024148.50151.20146.00148.40146.45405,212
09 Apr 2024152.30152.30146.10148.30146.35587,452
08 Apr 2024157.90159.00153.40154.30152.27356,636
05 Apr 2024156.90159.30153.60157.40155.33405,000
04 Apr 2024156.30158.80154.40157.10155.03628,241
03 Apr 2024163.90164.00154.60156.30154.24692,865
02 Apr 2024165.70172.60164.40164.40162.24496,712
27 Mar 2024170.50170.55166.30169.55167.32317,344
26 Mar 2024168.35171.55167.90170.50168.26359,547
25 Mar 2024168.55171.35167.25167.55165.35691,071
22 Mar 2024160.85169.85160.70168.80166.58652,864
21 Mar 2024157.35162.95156.80160.85158.73408,430
20 Mar 2024156.55158.65154.80154.90152.86333,014
19 Mar 2024154.55157.90153.40156.10154.05312,232
18 Mar 2024159.65160.50154.65155.00152.96449,300
15 Mar 2024160.00162.00158.95159.55157.45814,677
14 Mar 2024159.50162.00157.20159.40157.30772,597
13 Mar 2024155.65160.90151.70160.45158.34726,471
12 Mar 2024148.00155.25145.55155.25153.21509,000
11 Mar 2024149.00151.30145.60146.00144.08354,864
08 Mar 2024148.60151.65145.75150.70148.72510,514
07 Mar 2024137.00149.00134.45148.25146.30703,095
06 Mar 2024145.60145.65135.80136.65134.85918,791
05 Mar 2024128.55146.85127.25145.30143.391,838,840
04 Mar 2024132.45133.85128.45129.45127.75460,540
01 Mar 2024141.50142.10131.55132.45130.71887,876
29 Feb 2024144.00144.20140.10141.30139.44815,656
28 Feb 2024145.75146.00142.25144.40142.50262,478
27 Feb 2024144.85146.25141.95145.15143.24528,957
26 Feb 2024145.65145.85144.30145.20143.29359,194
23 Feb 2024143.90146.15142.40146.15144.23404,163
22 Feb 2024145.00145.65142.75144.55142.65655,924
21 Feb 2024138.00144.10135.00144.10142.201,011,979
20 Feb 2024139.00139.05134.65137.35135.54800,157
19 Feb 2024130.90139.25129.80138.80136.971,095,878
16 Feb 2024128.60132.80126.80132.30130.561,150,493
15 Feb 2024125.00130.70120.30130.45128.733,766,494
14 Feb 202495.64101.9095.6499.6498.33972,133
13 Feb 2024102.45102.5097.0897.0895.80591,571
12 Feb 2024104.80106.40102.75102.75101.40488,788
09 Feb 2024102.80104.75102.75103.75102.38257,474
08 Feb 2024102.10104.50100.30103.05101.69240,741
07 Feb 2024101.00102.4098.96102.10100.76639,996
06 Feb 2024100.00102.3599.34100.7099.37613,649
05 Feb 2024103.15103.45100.80101.2099.87349,179
02 Feb 2024106.00107.65103.55103.65102.29375,448
01 Feb 2024104.95106.00103.65105.65104.26266,704
31 Jan 2024104.20106.85103.55106.50105.10500,770
30 Jan 2024107.00107.75104.30105.35103.96498,295
29 Jan 2024108.05108.60104.20108.60107.17552,249
26 Jan 2024105.85109.65105.65108.45107.02455,007
25 Jan 2024106.20106.35104.35105.65104.26527,048
24 Jan 2024106.35108.20105.60106.65105.25507,773
23 Jan 2024105.45106.00103.45104.60103.22439,080
22 Jan 2024102.15106.40102.05104.95103.571,052,818
19 Jan 2024107.40108.1598.16100.3098.981,071,258
18 Jan 2024107.65108.60105.30106.00104.61635,717
17 Jan 2024110.45111.35107.65107.65106.23672,749
16 Jan 2024109.60112.85108.45112.80111.32599,907
15 Jan 2024111.15111.85110.35110.80109.34326,461
12 Jan 2024115.90116.30111.65112.95111.46521,804
11 Jan 2024115.95117.40114.70114.85113.34300,674
10 Jan 2024114.85116.00114.20114.65113.14265,816
09 Jan 2024115.85117.55113.35114.50112.99354,198
08 Jan 2024115.50116.45113.00115.20113.68607,224
05 Jan 2024115.70116.95111.70115.55114.03562,973
04 Jan 2024110.50115.40110.40115.20113.68704,957
03 Jan 2024117.15118.10109.70110.25108.80839,065
02 Jan 2024123.70124.80116.60117.50115.95462,619
29 Dec 2023123.65124.40122.05123.45121.83290,374
28 Dec 2023120.10123.00120.00122.40120.79336,822
27 Dec 2023120.00120.85119.05120.15118.57362,256
22 Dec 2023120.00120.50118.35118.95117.38403,416
21 Dec 2023120.50122.10119.05120.40118.82445,649
20 Dec 2023122.45124.15120.00122.30120.69551,007
19 Dec 2023125.40127.80121.30122.30120.69544,294
18 Dec 2023121.40125.45120.25124.75123.11605,431
15 Dec 2023123.45124.45121.00122.15120.54847,737
14 Dec 2023118.80123.85118.65121.70120.10877,674
13 Dec 2023114.60115.90113.75115.25113.73358,361
12 Dec 2023119.00119.00114.80114.95113.44803,147
11 Dec 2023118.00120.95116.80120.15118.57706,855
08 Dec 2023118.55120.75117.05119.00117.43710,693
07 Dec 2023117.85119.15116.70117.90116.35354,270
06 Dec 2023113.10118.45112.40118.20116.64522,523
05 Dec 2023113.10114.10111.30113.00111.51594,376
04 Dec 2023111.00113.90110.10113.60112.11766,573
01 Dec 2023106.15110.35106.10110.00108.55781,094
30 Nov 2023104.20106.30103.50106.30104.901,036,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...