Tomra Systems ASA (OSL:TOM)
Norway
· Delayed Price · Currency is NOK 112.50
-3.60 (-3.10%)
At close: Mar 9, 2026
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.40 | 114.40 | 111.40 | 112.50 | 112.50 | -3.10% | 676,799 |
| Mar 6, 2026 | 116.40 | 117.10 | 114.50 | 116.10 | 116.10 | 0.09% | 632,541 |
| Mar 5, 2026 | 116.50 | 116.50 | 114.20 | 116.00 | 116.00 | 1.13% | 403,951 |
| Mar 4, 2026 | 114.70 | 116.00 | 113.10 | 114.70 | 114.70 | 0.70% | 612,248 |
| Mar 3, 2026 | 116.30 | 116.40 | 113.20 | 113.90 | 113.90 | -2.98% | 725,774 |
| Mar 2, 2026 | 115.50 | 117.50 | 114.30 | 117.40 | 117.40 | -0.17% | 597,279 |
| Feb 27, 2026 | 116.90 | 118.10 | 115.70 | 117.60 | 117.60 | 0.77% | 373,963 |
| Feb 26, 2026 | 114.40 | 117.50 | 114.30 | 116.70 | 116.70 | 2.28% | 496,075 |
| Feb 25, 2026 | 116.50 | 116.50 | 114.10 | 114.10 | 114.10 | -1.98% | 432,949 |
| Feb 24, 2026 | 116.50 | 117.40 | 115.40 | 116.40 | 116.40 | -0.51% | 709,669 |
| Feb 23, 2026 | 119.30 | 119.30 | 116.90 | 117.00 | 117.00 | -2.26% | 554,227 |
| Feb 20, 2026 | 120.40 | 120.50 | 117.80 | 119.70 | 119.70 | -0.25% | 597,756 |
| Feb 19, 2026 | 120.50 | 121.70 | 119.50 | 120.00 | 120.00 | -0.58% | 652,864 |
| Feb 18, 2026 | 120.00 | 121.40 | 118.50 | 120.70 | 120.70 | 1.60% | 1,569,752 |
| Feb 17, 2026 | 122.10 | 122.30 | 118.60 | 118.80 | 118.80 | -3.26% | 738,361 |
| Feb 16, 2026 | 124.20 | 126.70 | 122.60 | 122.80 | 122.80 | 0.33% | 783,902 |
| Feb 13, 2026 | 135.00 | 135.00 | 120.30 | 122.40 | 122.40 | -8.66% | 2,735,703 |
| Feb 12, 2026 | 132.30 | 135.80 | 131.60 | 134.00 | 134.00 | 2.84% | 653,440 |
| Feb 11, 2026 | 132.70 | 133.60 | 129.00 | 130.30 | 130.30 | -2.40% | 975,230 |
| Feb 10, 2026 | 131.80 | 135.00 | 131.30 | 133.50 | 133.50 | 2.14% | 364,325 |
| Feb 9, 2026 | 127.80 | 131.90 | 127.60 | 130.70 | 130.70 | 3.65% | 469,586 |
| Feb 6, 2026 | 125.50 | 127.00 | 124.40 | 126.10 | 126.10 | - | 324,790 |
| Feb 5, 2026 | 126.20 | 127.30 | 125.50 | 126.10 | 126.10 | -0.47% | 398,320 |
| Feb 4, 2026 | 124.00 | 127.40 | 123.90 | 126.70 | 126.70 | 2.01% | 476,966 |
| Feb 3, 2026 | 126.00 | 126.50 | 122.00 | 124.20 | 124.20 | -1.04% | 417,499 |
| Feb 2, 2026 | 126.40 | 126.40 | 124.40 | 125.50 | 125.50 | -2.03% | 468,847 |
| Jan 30, 2026 | 129.00 | 129.00 | 126.00 | 128.10 | 128.10 | -1.61% | 373,445 |
| Jan 29, 2026 | 131.80 | 132.90 | 128.70 | 130.20 | 130.20 | -1.21% | 313,925 |
| Jan 28, 2026 | 130.30 | 133.30 | 130.00 | 131.80 | 131.80 | 1.78% | 399,176 |
| Jan 27, 2026 | 129.10 | 132.00 | 129.10 | 129.50 | 129.50 | 0.70% | 438,723 |
| Jan 26, 2026 | 130.00 | 130.00 | 128.20 | 128.60 | 128.60 | -1.08% | 254,707 |
| Jan 23, 2026 | 130.60 | 130.60 | 129.00 | 130.00 | 130.00 | 0.62% | 371,286 |
| Jan 22, 2026 | 129.10 | 130.90 | 128.40 | 129.20 | 129.20 | 2.22% | 437,275 |
| Jan 21, 2026 | 125.40 | 127.50 | 124.60 | 126.40 | 126.40 | 1.12% | 267,154 |
| Jan 20, 2026 | 127.00 | 127.60 | 125.00 | 125.00 | 125.00 | -2.04% | 523,173 |
| Jan 19, 2026 | 130.40 | 130.40 | 127.30 | 127.60 | 127.60 | -3.48% | 281,377 |
| Jan 16, 2026 | 132.60 | 133.40 | 131.80 | 132.20 | 132.20 | -0.23% | 268,121 |
| Jan 15, 2026 | 133.00 | 133.40 | 131.40 | 132.50 | 132.50 | -0.75% | 366,072 |
| Jan 14, 2026 | 132.50 | 134.50 | 131.80 | 133.50 | 133.50 | 1.06% | 463,404 |
| Jan 13, 2026 | 137.20 | 137.40 | 132.10 | 132.10 | 132.10 | -3.22% | 380,172 |
| Jan 12, 2026 | 135.90 | 137.30 | 135.70 | 136.50 | 136.50 | 0.81% | 202,930 |
| Jan 9, 2026 | 134.50 | 135.60 | 133.90 | 135.40 | 135.40 | 0.97% | 291,591 |
| Jan 8, 2026 | 136.80 | 136.90 | 133.90 | 134.10 | 134.10 | -1.83% | 269,065 |
| Jan 7, 2026 | 139.10 | 139.50 | 135.40 | 136.60 | 136.60 | -1.23% | 282,220 |
| Jan 6, 2026 | 135.00 | 138.30 | 133.80 | 138.30 | 138.30 | 3.06% | 303,018 |
| Jan 5, 2026 | 136.60 | 137.30 | 131.10 | 134.20 | 134.20 | -1.68% | 379,661 |
| Jan 2, 2026 | 135.80 | 136.80 | 134.40 | 136.50 | 136.50 | 0.37% | 284,059 |
| Dec 30, 2025 | 135.30 | 136.40 | 134.80 | 136.00 | 136.00 | 0.52% | 174,598 |
| Dec 29, 2025 | 133.20 | 136.30 | 132.90 | 135.30 | 135.30 | 1.88% | 202,519 |
| Dec 23, 2025 | 131.20 | 133.90 | 131.20 | 132.80 | 132.80 | 0.99% | 256,714 |
| Dec 22, 2025 | 133.30 | 133.80 | 131.00 | 131.50 | 131.50 | -1.35% | 168,762 |
| Dec 19, 2025 | 134.40 | 135.00 | 133.00 | 133.30 | 133.30 | -0.07% | 498,591 |
| Dec 18, 2025 | 133.00 | 134.70 | 129.80 | 133.40 | 133.40 | -3.12% | 722,025 |
| Dec 17, 2025 | 135.90 | 137.70 | 133.20 | 137.70 | 137.70 | 2.08% | 465,844 |
| Dec 16, 2025 | 133.00 | 135.70 | 132.80 | 134.90 | 134.90 | 1.12% | 236,241 |
| Dec 15, 2025 | 135.00 | 135.10 | 133.40 | 133.40 | 133.40 | -1.19% | 277,300 |
| Dec 12, 2025 | 133.80 | 135.00 | 133.00 | 135.00 | 135.00 | 0.90% | 272,785 |
| Dec 11, 2025 | 131.10 | 135.10 | 130.80 | 133.80 | 133.80 | 2.14% | 324,910 |
| Dec 10, 2025 | 133.00 | 133.20 | 130.50 | 131.00 | 131.00 | -1.50% | 214,631 |
| Dec 9, 2025 | 135.60 | 136.10 | 132.80 | 133.00 | 133.00 | -2.13% | 321,549 |
| Dec 8, 2025 | 136.80 | 136.80 | 133.60 | 135.90 | 135.90 | -0.73% | 439,719 |
| Dec 5, 2025 | 136.50 | 137.30 | 135.00 | 136.90 | 136.90 | 0.51% | 342,596 |
| Dec 4, 2025 | 133.30 | 136.20 | 132.80 | 136.20 | 136.20 | 3.26% | 313,921 |
| Dec 3, 2025 | 129.50 | 135.40 | 129.50 | 131.90 | 131.90 | 3.53% | 471,403 |
| Dec 2, 2025 | 129.30 | 129.50 | 126.20 | 127.40 | 127.40 | -1.62% | 448,868 |
| Dec 1, 2025 | 124.20 | 129.50 | 123.70 | 129.50 | 129.50 | 3.52% | 482,560 |
| Nov 28, 2025 | 126.30 | 126.30 | 124.30 | 125.10 | 125.10 | -0.95% | 218,226 |
| Nov 27, 2025 | 126.40 | 128.00 | 124.60 | 126.30 | 126.30 | - | 249,940 |
| Nov 26, 2025 | 126.00 | 127.70 | 124.90 | 126.30 | 126.30 | 1.04% | 404,564 |
| Nov 25, 2025 | 121.30 | 125.00 | 120.70 | 125.00 | 125.00 | 3.39% | 317,927 |
| Nov 24, 2025 | 120.90 | 121.80 | 119.20 | 120.90 | 120.90 | 0.83% | 354,009 |
| Nov 21, 2025 | 118.80 | 121.30 | 118.70 | 119.90 | 119.90 | -1.24% | 289,989 |
| Nov 20, 2025 | 121.20 | 122.30 | 120.60 | 121.40 | 121.40 | 0.33% | 259,749 |
| Nov 19, 2025 | 118.30 | 121.20 | 118.10 | 121.00 | 121.00 | 4.13% | 333,252 |
| Nov 18, 2025 | 119.80 | 119.80 | 116.20 | 116.20 | 116.20 | -3.89% | 573,016 |
| Nov 17, 2025 | 122.40 | 122.50 | 120.30 | 120.90 | 120.90 | -0.41% | 231,884 |
| Nov 14, 2025 | 121.00 | 122.30 | 119.90 | 121.40 | 121.40 | -1.46% | 343,348 |
| Nov 13, 2025 | 123.70 | 123.80 | 121.90 | 123.20 | 123.20 | -0.81% | 297,437 |
| Nov 12, 2025 | 124.60 | 125.30 | 123.50 | 124.20 | 124.20 | -0.64% | 241,336 |
| Nov 11, 2025 | 122.00 | 125.00 | 121.40 | 125.00 | 125.00 | 3.22% | 357,411 |
| Nov 10, 2025 | 119.00 | 122.50 | 119.00 | 121.10 | 121.10 | 2.89% | 383,011 |
| Nov 7, 2025 | 117.90 | 118.60 | 116.60 | 117.70 | 117.70 | -0.34% | 537,371 |
| Nov 6, 2025 | 120.30 | 120.30 | 117.50 | 118.10 | 118.10 | -1.83% | 341,284 |
| Nov 5, 2025 | 119.50 | 120.30 | 118.90 | 120.30 | 120.30 | -0.50% | 233,409 |
| Nov 4, 2025 | 121.00 | 121.30 | 119.40 | 120.90 | 120.90 | -0.33% | 399,510 |
| Nov 3, 2025 | 123.50 | 124.00 | 121.30 | 121.30 | 121.30 | -2.18% | 327,246 |
| Oct 31, 2025 | 126.40 | 127.00 | 123.20 | 124.00 | 124.00 | -1.67% | 407,583 |
| Oct 30, 2025 | 127.10 | 127.90 | 126.00 | 126.10 | 126.10 | -1.18% | 336,862 |
| Oct 29, 2025 | 125.00 | 128.30 | 124.20 | 127.60 | 127.60 | 1.92% | 265,982 |
| Oct 28, 2025 | 126.10 | 126.70 | 124.90 | 125.20 | 125.20 | -1.11% | 267,432 |
| Oct 27, 2025 | 128.40 | 129.10 | 126.00 | 126.60 | 126.60 | -0.86% | 276,102 |
| Oct 24, 2025 | 129.90 | 130.50 | 127.70 | 127.70 | 127.70 | -0.93% | 244,263 |
| Oct 23, 2025 | 130.00 | 132.30 | 127.50 | 128.90 | 128.90 | -1.07% | 527,718 |
| Oct 22, 2025 | 129.00 | 133.20 | 127.70 | 130.30 | 130.30 | 1.48% | 905,990 |
| Oct 21, 2025 | 124.40 | 128.50 | 121.30 | 128.40 | 128.40 | 6.29% | 1,488,322 |
| Oct 20, 2025 | 123.50 | 124.60 | 118.50 | 120.80 | 120.80 | 1.94% | 1,208,470 |
| Oct 17, 2025 | 115.50 | 123.20 | 115.50 | 118.50 | 118.50 | -12.93% | 4,088,358 |
| Oct 16, 2025 | 128.70 | 138.80 | 128.70 | 136.10 | 136.10 | 1.57% | 1,241,695 |
| Oct 15, 2025 | 140.20 | 140.80 | 132.40 | 134.00 | 134.00 | -4.15% | 594,050 |
| Oct 14, 2025 | 140.90 | 142.00 | 138.10 | 139.80 | 139.80 | -1.20% | 453,811 |