Oslo - Delayed Quote
NOK
Tomra Systems ASA (TOM.OL)
99.00
+3.05
(+3.18%)
At close: 4:29:52 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
94.70
99.30
94.50
99.00
99.00
765,457
Oct 30, 2026
96.00
97.30
95.00
95.95
95.95
525,752
Oct 29, 2026
96.60
96.95
95.15
96.75
96.75
560,209
Oct 28, 2026
96.80
97.90
96.10
96.50
96.50
546,677
Oct 27, 2026
96.30
97.35
95.05
97.35
97.35
924,995
Oct 26, 2026
96.85
96.85
93.95
96.85
96.85
898,645
Oct 23, 2026
98.20
103.70
94.50
94.50
94.50
2,826,792
Oct 22, 2026
94.00
94.90
91.25
93.10
93.10
678,766
Oct 21, 2026
92.95
93.05
91.85
92.30
92.30
320,825
Oct 20, 2026
92.40
92.70
91.10
92.60
92.60
296,098
Oct 19, 2026
91.35
92.70
91.05
92.30
92.30
408,258
Oct 16, 2026
90.20
92.35
89.95
91.35
91.35
477,866
Oct 15, 2026
91.40
91.40
88.75
89.20
89.20
703,779
Oct 14, 2026
91.00
92.85
90.55
91.70
91.70
942,894
Oct 13, 2026
90.10
90.95
90.05
90.75
90.75
277,212
Oct 12, 2026
89.75
90.55
89.70
90.10
90.10
338,382
Oct 9, 2026
89.40
91.25
89.20
90.30
90.30
626,841
Oct 8, 2026
92.20
92.20
88.80
88.85
88.85
1,627,518
Oct 7, 2026
94.10
94.65
92.95
92.95
92.95
584,560
Oct 6, 2026
92.00
94.90
92.00
94.80
94.80
825,556
Oct 5, 2026
91.00
92.55
91.00
91.80
91.80
675,407
Oct 2, 2026
93.50
93.60
91.10
91.10
91.10
604,830
Oct 1, 2026
91.00
92.00
89.80
90.40
90.40
607,165
Sep 30, 2026
92.95
93.05
91.30
91.60
91.60
410,459
Sep 29, 2026
91.60
93.40
90.70
92.95
92.95
291,715
Sep 28, 2026
92.05
92.85
90.95
91.55
91.55
456,966
Sep 25, 2026
91.00
92.10
90.45
91.95
91.95
354,400
Sep 24, 2026
90.60
91.35
90.50
91.05
91.05
399,542
Sep 23, 2026
91.35
92.65
90.55
90.95
90.95
685,040
Sep 22, 2026
92.15
92.45
91.10
91.70
91.70
576,597
Sep 21, 2026
91.10
92.35
91.10
91.25
91.25
468,912
Sep 18, 2026
91.70
92.00
90.60
91.00
91.00
1,306,380
Sep 17, 2026
91.65
92.80
91.45
91.70
91.70
700,029
Sep 16, 2026
94.30
94.60
90.30
90.30
90.30
1,454,826
Sep 15, 2026
93.00
94.55
92.80
94.15
94.15
561,118
Sep 14, 2026
93.60
94.10
92.80
93.50
93.50
473,420
Sep 11, 2026
94.95
95.45
93.95
94.70
94.70
583,864
Sep 10, 2026
98.55
98.85
94.60
94.85
94.85
1,133,731
Sep 9, 2026
98.50
99.20
98.00
98.50
98.50
633,253
Sep 8, 2026
96.60
99.40
95.95
98.50
98.50
1,299,176
Sep 7, 2026
97.90
99.70
95.15
97.10
97.10
2,722,076
Sep 4, 2026
106.50
107.00
105.50
105.90
105.90
231,589
Sep 3, 2026
106.70
107.30
105.50
105.60
105.60
433,441
Sep 2, 2026
106.40
107.20
105.00
106.50
106.50
449,362
Sep 1, 2026
107.20
108.40
106.80
106.90
106.90
347,304
Aug 31, 2026
109.80
109.90
108.10
108.20
108.20
674,301
Aug 28, 2026
110.00
111.00
109.50
109.80
109.80
407,531
Aug 27, 2026
110.50
110.50
108.50
109.60
109.60
320,220
Aug 26, 2026
109.00
110.20
109.00
109.30
109.30
286,490
Aug 25, 2026
109.00
110.70
109.00
109.70
109.70
422,831
Aug 24, 2026
110.00
110.00
108.00
109.20
109.20
423,223
Aug 21, 2026
107.30
109.30
106.70
108.30
108.30
595,832
Aug 20, 2026
105.70
106.90
105.50
106.90
106.90
437,255
Aug 19, 2026
103.80
106.10
103.50
105.80
105.80
363,012
Aug 18, 2026
105.00
105.60
103.90
104.00
104.00
335,978
Aug 17, 2026
106.60
106.60
104.90
105.70
105.70
439,773
Aug 14, 2026
109.50
109.70
107.20
107.20
107.20
308,799
Aug 13, 2026
107.90
109.40
107.10
109.10
109.10
261,062
Aug 12, 2026
108.00
108.80
107.00
107.90
107.90
387,867
Aug 11, 2026
106.50
108.30
106.10
108.30
108.30
281,013
Aug 10, 2026
108.50
108.80
106.50
107.20
107.20
300,322
Aug 7, 2026
108.60
109.10
107.70
108.50
108.50
318,200
Aug 6, 2026
109.30
110.30
107.90
108.30
108.30
303,718
Aug 5, 2026
109.00
110.80
108.00
109.80
109.80
516,336
Aug 4, 2026
108.00
108.30
106.60
108.10
108.10
298,008
Aug 3, 2026
105.00
107.90
104.70
107.90
107.90
467,254
Jul 31, 2026
105.00
105.70
104.00
104.80
104.80
405,356
Jul 30, 2026
101.50
105.10
101.40
105.10
105.10
527,799
Jul 29, 2026
102.40
103.60
101.70
101.80
101.80
376,499
Jul 28, 2026
102.00
102.70
101.00
102.00
102.00
394,044
Jul 27, 2026
101.20
102.70
101.00
101.40
101.40
356,109
Jul 24, 2026
101.30
102.60
100.30
100.40
100.40
379,065
Jul 23, 2026
103.00
103.40
101.50
101.80
101.80
493,077
Jul 22, 2026
102.90
103.00
101.40
102.60
102.60
576,123
Jul 21, 2026
107.00
107.00
102.60
102.60
102.60
752,955
Jul 20, 2026
109.30
109.50
106.00
106.50
106.50
806,671
Jul 17, 2026
108.40
114.70
108.00
110.30
110.30
2,958,013
Jul 16, 2026
98.00
100.20
97.80
98.60
98.60
758,266
Jul 15, 2026
97.15
98.70
96.15
98.50
98.50
376,152
Jul 14, 2026
94.80
98.00
94.30
96.80
96.80
471,926
Jul 13, 2026
95.35
96.00
94.70
95.00
95.00
378,866
Jul 10, 2026
95.55
96.10
94.70
95.70
95.70
590,878
Jul 9, 2026
96.00
96.25
94.95
95.60
95.60
287,956
Jul 8, 2026
96.25
96.60
93.75
95.30
95.30
659,761
Jul 7, 2026
98.40
98.60
96.25
96.25
96.25
308,087
Jul 6, 2026
99.70
100.20
97.65
97.70
97.70
389,463
Jul 3, 2026
98.85
99.55
97.85
99.00
99.00
460,550
Jul 2, 2026
98.70
100.30
98.40
98.40
98.40
753,716
Jul 1, 2026
95.00
98.90
94.90
98.75
98.75
468,060
Jun 30, 2026
94.25
95.60
94.10
95.10
95.10
472,658
Jun 29, 2026
94.50
95.20
93.25
94.00
94.00
513,147
Jun 26, 2026
95.05
95.50
93.25
94.40
94.40
469,224
Jun 25, 2026
96.30
96.75
94.70
95.50
95.50
494,170
Jun 24, 2026
94.15
96.75
93.80
96.15
96.15
816,829
Jun 23, 2026
96.05
96.05
93.15
95.20
95.20
880,603
Jun 22, 2026
96.90
97.75
95.40
97.50
97.50
415,269
Jun 19, 2026
95.00
96.90
94.80
96.90
96.90
2,003,099
Jun 18, 2026
97.20
97.25
94.30
95.45
95.45
704,397
Jun 17, 2026
97.05
97.40
96.15
96.95
96.95
257,420
Jun 16, 2026
98.20
98.20
96.50
96.95
96.95
369,841
Jun 15, 2026
97.70
100.30
97.70
97.90
97.90
669,132
Jun 12, 2026
95.80
96.80
95.40
95.60
95.60
452,962
Jun 11, 2026
92.90
95.40
92.85
95.00
95.00
735,182
Jun 10, 2026
95.00
95.15
92.55
94.05
94.05
457,913
Jun 9, 2026
94.70
96.80
94.40
95.35
95.35
470,027
Jun 8, 2026
95.50
95.55
93.25
94.55
94.55
722,017
Jun 5, 2026
96.00
98.60
95.75
95.75
95.75
532,056
Jun 4, 2026
96.35
97.50
95.55
96.15
96.15
556,549
Jun 3, 2026
95.60
98.25
95.05
97.00
97.00
500,964
Jun 2, 2026
94.85
97.50
94.85
96.00
96.00
1,064,200
Jun 1, 2026
97.30
97.45
94.35
94.50
94.50
1,130,599
May 29, 2026
100.00
100.70
97.10
97.10
97.10
1,563,879
May 28, 2026
99.00
100.10
98.10
99.20
99.20
771,730
May 27, 2026
99.00
100.50
98.05
98.90
98.90
1,245,096
May 26, 2026
99.25
99.55
97.25
98.10
98.10
607,721
May 22, 2026
99.35
99.95
98.05
98.50
98.50
664,998
May 21, 2026
98.80
99.40
97.10
97.45
97.45
509,045
May 20, 2026
99.80
99.80
97.05
98.40
98.40
920,459
May 19, 2026
97.30
101.30
97.25
99.85
99.85
1,201,379
May 18, 2026
93.70
95.90
91.85
95.90
95.90
834,889
May 15, 2026
93.90
94.55
93.20
94.30
94.30
675,806
May 13, 2026
94.05
94.85
93.15
93.60
93.60
647,929
May 12, 2026
93.00
95.50
92.40
93.90
93.90
864,392
May 11, 2026
94.00
95.00
93.25
93.45
93.45
1,015,933
May 8, 2026
95.50
96.05
94.25
96.00
96.00
1,088,630
May 7, 2026
95.75
97.25
95.50
95.75
95.75
984,380
May 6, 2026
96.00
96.90
94.60
94.80
94.80
1,303,156
May 5, 2026
98.60
99.10
95.35
95.50
95.50
1,553,606
May 4, 2026
94.80
99.20
94.50
98.20
98.20
1,718,825
Apr 30, 2026
94.55
95.40
92.85
93.75
93.75
1,736,611
Apr 29, 2026
91.00
94.80
90.55
94.80
94.80
2,320,505
Apr 28, 2026
91.85
92.60
89.80
90.45
90.45
2,128,400
Apr 27, 2026
91.45
94.95
90.75
91.75
91.75
3,468,541
Apr 24, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
101.00
102.60
90.00
90.00
90.00
11,316,567
Apr 23, 2026
121.10
122.20
119.10
120.90
118.75
1,143,144
Apr 22, 2026
123.70
124.40
121.50
121.50
119.34
698,887
Apr 21, 2026
124.90
126.10
123.90
124.00
121.79
409,037
Apr 20, 2026
122.30
125.20
122.00
124.30
122.09
521,113
Apr 17, 2026
121.90
124.70
121.20
123.60
121.40
825,125
Apr 16, 2026
121.90
123.30
121.30
122.20
120.03
543,241
Apr 15, 2026
122.50
122.90
121.20
121.20
119.04
573,024
Apr 14, 2026
121.90
123.10
121.10
122.20
120.03
681,748
Apr 13, 2026
125.40
126.00
120.40
121.00
118.85
1,276,592
Apr 10, 2026
123.80
128.90
123.20
126.30
124.05
1,353,260
Apr 9, 2026
116.70
120.60
115.80
119.40
117.28
1,092,766
Apr 8, 2026
116.80
118.60
116.30
117.70
115.61
1,060,361
Apr 7, 2026
116.50
117.50
113.30
113.30
111.29
901,022
Apr 1, 2026
118.90
119.60
116.30
116.40
114.33
543,072
Mar 31, 2026
115.40
116.70
114.60
115.50
113.45
846,609
Mar 30, 2026
109.00
114.60
108.00
113.50
111.48
650,649
Mar 27, 2026
113.50
113.50
110.10
110.50
108.53
592,242
Mar 26, 2026
113.20
113.60
111.00
113.00
110.99
476,421
Mar 25, 2026
111.80
114.90
111.80
113.40
111.38
781,639
Mar 24, 2026
111.50
111.50
109.60
110.50
108.53
431,936
Mar 23, 2026
106.80
111.60
106.00
111.30
109.32
693,975
Mar 20, 2026
114.70
115.20
109.50
110.00
108.04
1,676,081
Mar 19, 2026
115.10
118.30
113.80
113.80
111.78
930,092
Mar 18, 2026
116.00
119.30
115.80
116.60
114.53
1,531,039
Mar 17, 2026
114.20
115.20
112.60
115.00
112.95
673,110
Mar 16, 2026
114.50
114.90
113.10
114.50
112.46
804,072
Mar 13, 2026
112.80
113.20
111.40
111.70
109.71
445,094
Mar 12, 2026
112.20
113.70
111.40
112.80
110.79
352,707
Mar 11, 2026
114.00
114.00
111.40
112.60
110.60
558,744
Mar 10, 2026
114.80
116.00
113.60
113.60
111.58
507,740
Mar 9, 2026
114.40
114.40
111.40
112.50
110.50
676,799
Mar 6, 2026
116.40
117.10
114.50
116.10
114.04
632,541
Mar 5, 2026
116.50
116.50
114.20
116.00
113.94
403,951
Mar 4, 2026
114.70
116.00
113.10
114.70
112.66
612,248
Mar 3, 2026
116.30
116.40
113.20
113.90
111.87
725,774
Mar 2, 2026
115.50
117.50
114.30
117.40
115.31
597,279
Feb 27, 2026
116.90
118.10
115.70
117.60
115.51
373,963
Feb 26, 2026
114.40
117.50
114.30
116.70
114.62
496,075
Feb 25, 2026
116.50
116.50
114.10
114.10
112.07
432,949
Feb 24, 2026
116.50
117.40
115.40
116.40
114.33
709,669
Feb 23, 2026
119.30
119.30
116.90
117.00
114.92
554,227
Feb 20, 2026
120.40
120.50
117.80
119.70
117.57
597,756
Feb 19, 2026
120.50
121.70
119.50
120.00
117.87
652,864
Feb 18, 2026
120.00
121.40
118.50
120.70
118.55
1,569,752
Feb 17, 2026
122.10
122.30
118.60
118.80
116.69
738,361
Feb 16, 2026
124.20
126.70
122.60
122.80
120.62
783,902
Feb 13, 2026
135.00
135.00
120.30
122.40
120.22
2,735,703
Feb 12, 2026
132.30
135.80
131.60
134.00
131.62
653,440
Feb 11, 2026
132.70
133.60
129.00
130.30
127.98
975,230
Feb 10, 2026
131.80
135.00
131.30
133.50
131.13
364,325
Feb 9, 2026
127.80
131.90
127.60
130.70
128.38
469,586
Feb 6, 2026
125.50
127.00
124.40
126.10
123.86
324,790
Feb 5, 2026
126.20
127.30
125.50
126.10
123.86
398,320
Feb 4, 2026
124.00
127.40
123.90
126.70
124.45
476,966
Feb 3, 2026
126.00
126.50
122.00
124.20
121.99
417,499
Feb 2, 2026
126.40
126.40
124.40
125.50
123.27
468,847
Jan 30, 2026
129.00
129.00
126.00
128.10
125.82
373,445
Jan 29, 2026
131.80
132.90
128.80
130.20
127.88
313,925
Jan 28, 2026
130.30
133.30
130.00
131.80
129.46
399,176
Jan 27, 2026
129.10
132.00
129.10
129.50
127.20
438,723
Jan 26, 2026
130.00
130.00
128.20
128.60
126.31
254,707
Jan 23, 2026
130.60
130.60
129.00
130.00
127.69
371,286
Jan 22, 2026
129.10
130.90
128.40
129.20
126.90
437,275
Jan 21, 2026
125.40
127.50
124.60
126.40
124.15
267,154
Jan 20, 2026
127.00
127.60
125.00
125.00
122.78
523,173
Jan 19, 2026
130.40
130.40
127.30
127.60
125.33
281,377
Jan 16, 2026
132.60
133.40
131.80
132.20
129.85
268,121
Jan 15, 2026
133.00
133.40
131.40
132.50
130.14
366,072
Jan 14, 2026
132.50
134.50
131.80
133.50
131.13
463,404
Jan 13, 2026
137.20
137.40
132.10
132.10
129.75
380,172
Jan 12, 2026
135.90
137.30
135.70
136.50
134.07
202,930
Jan 9, 2026
134.50
135.60
133.90
135.40
132.99
291,591
Jan 8, 2026
136.80
136.90
133.90
134.10
131.72
269,065
Jan 7, 2026
139.10
139.50
135.40
136.60
134.17
282,220
Jan 6, 2026
135.00
138.30
133.80
138.30
135.84
303,018
Jan 5, 2026
136.60
137.30
131.10
134.20
131.81
379,661
Jan 2, 2026
135.80
136.80
134.40
136.50
134.07
284,059
Dec 30, 2025
135.30
136.40
134.80
136.00
133.58
174,598
Dec 29, 2025
133.20
136.30
132.90
135.30
132.89
202,519
Dec 23, 2025
131.20
133.90
131.20
132.80
130.44
256,714
Dec 22, 2025
133.30
133.80
131.00
131.50
129.16
168,762
Dec 19, 2025
134.40
135.00
133.00
133.30
130.93
498,591
Dec 18, 2025
133.00
134.70
129.80
133.40
131.03
722,025
Dec 17, 2025
135.90
137.70
133.20
137.70
135.25
465,844
Dec 16, 2025
133.00
135.70
132.80
134.90
132.50
236,241
Dec 15, 2025
135.00
135.10
133.40
133.40
131.03
277,300
Dec 12, 2025
133.80
135.00
133.00
135.00
132.60
272,785
Dec 11, 2025
131.10
135.10
130.80
133.80
131.42
324,910
Dec 10, 2025
133.00
133.20
130.50
131.00
128.67
214,631
Dec 9, 2025
135.60
136.10
132.80
133.00
130.63
321,549
Dec 8, 2025
136.80
136.80
133.60
135.90
133.48
439,719
Dec 5, 2025
136.50
137.30
135.00
136.90
134.47
342,596
Dec 4, 2025
133.30
136.20
132.80
136.20
133.78
313,921
Dec 3, 2025
129.50
135.40
129.50
131.90
129.55
471,403
Dec 2, 2025
129.30
129.50
126.20
127.40
125.13
448,868
Dec 1, 2025
124.20
129.50
123.70
129.50
127.20
482,560
Nov 28, 2025
126.30
126.30
124.30
125.10
122.88
218,226
Nov 27, 2025
126.40
128.00
124.60
126.30
124.05
249,940
Nov 26, 2025
126.00
127.70
124.90
126.30
124.05
404,564
Nov 25, 2025
121.30
125.00
120.70
125.00
122.78
317,927
Nov 24, 2025
120.90
121.80
119.20
120.90
118.75
344,009
Nov 21, 2025
118.80
121.30
118.70
119.90
117.77
289,989
Nov 20, 2025
121.20
122.30
120.60
121.40
119.24
259,749
Nov 19, 2025
118.30
121.20
118.10
121.00
118.85
333,252
Nov 18, 2025
119.80
119.80
116.20
116.20
114.13
573,016
Nov 17, 2025
122.40
122.50
120.30
120.90
118.75
231,884
Nov 14, 2025
121.00
122.30
119.90
121.40
119.24
343,348
Nov 13, 2025
123.70
123.80
121.90
123.20
121.01
297,437
Nov 12, 2025
124.60
125.30
123.50
124.20
121.99
241,336
Nov 11, 2025
122.00
125.00
121.40
125.00
122.78
357,411
Nov 10, 2025
119.00
122.50
119.00
121.10
118.95
383,011
Nov 7, 2025
117.90
118.60
116.60
117.70
115.61
537,371
Nov 6, 2025
120.30
120.30
117.50
118.10
116.00
341,284
Nov 5, 2025
119.50
120.30
118.90
120.30
118.16
233,409
Nov 4, 2025
121.00
121.30
119.40
120.90
118.75
399,510
Nov 3, 2025
123.50
124.00
121.30
121.30
119.14
327,246
