Tomra Systems ASA (OSL:TOM)
Norway
· Delayed Price · Currency is NOK 136.90
+0.70 (0.51%)
At close: Dec 5, 2025
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 138.70 | 142.70 | 138.30 | 141.50 | 141.50 | -0.98% | 425,408 |
| Oct 10, 2025 | 142.20 | 144.00 | 141.60 | 142.90 | 142.90 | 0.14% | 178,482 |
| Oct 9, 2025 | 145.80 | 146.90 | 142.60 | 142.70 | 142.70 | -1.59% | 233,754 |
| Oct 8, 2025 | 146.30 | 146.60 | 143.40 | 145.00 | 145.00 | -0.89% | 377,178 |
| Oct 7, 2025 | 147.50 | 149.00 | 146.30 | 146.30 | 146.30 | -1.08% | 194,805 |
| Oct 6, 2025 | 148.20 | 150.50 | 147.90 | 147.90 | 147.90 | -0.34% | 288,157 |
| Oct 3, 2025 | 153.70 | 154.20 | 146.40 | 148.40 | 148.40 | -2.88% | 921,655 |
| Oct 2, 2025 | 151.70 | 155.00 | 151.70 | 152.80 | 152.80 | 0.79% | 182,478 |
| Oct 1, 2025 | 150.00 | 151.80 | 148.60 | 151.60 | 151.60 | 1.74% | 222,088 |
| Sep 30, 2025 | 149.50 | 151.00 | 147.50 | 149.00 | 149.00 | -0.33% | 246,451 |
| Sep 29, 2025 | 148.90 | 150.80 | 148.80 | 149.50 | 149.50 | 0.67% | 170,122 |
| Sep 26, 2025 | 148.50 | 150.80 | 147.50 | 148.50 | 148.50 | -1.33% | 272,826 |
| Sep 25, 2025 | 152.80 | 154.70 | 150.40 | 150.50 | 150.50 | -2.65% | 198,365 |
| Sep 24, 2025 | 155.30 | 158.40 | 154.60 | 154.60 | 154.60 | -0.64% | 286,389 |
| Sep 23, 2025 | 151.20 | 157.40 | 151.20 | 155.60 | 155.60 | 2.37% | 308,543 |
| Sep 22, 2025 | 155.00 | 155.30 | 151.00 | 152.00 | 152.00 | -2.56% | 219,950 |
| Sep 19, 2025 | 154.70 | 157.30 | 154.20 | 156.00 | 156.00 | 0.65% | 1,493,464 |
| Sep 18, 2025 | 154.50 | 157.30 | 153.50 | 155.00 | 155.00 | 0.65% | 478,678 |
| Sep 17, 2025 | 153.00 | 158.30 | 152.30 | 154.00 | 154.00 | 0.65% | 540,120 |
| Sep 16, 2025 | 149.50 | 153.40 | 147.20 | 153.00 | 153.00 | 2.00% | 429,009 |
| Sep 15, 2025 | 148.70 | 151.90 | 148.70 | 150.00 | 150.00 | 0.87% | 212,112 |
| Sep 12, 2025 | 151.70 | 152.30 | 148.10 | 148.70 | 148.70 | -2.24% | 274,909 |
| Sep 11, 2025 | 149.00 | 153.20 | 148.20 | 152.10 | 152.10 | 1.74% | 273,717 |
| Sep 10, 2025 | 155.90 | 156.70 | 148.30 | 149.50 | 149.50 | -4.17% | 372,753 |
| Sep 9, 2025 | 156.00 | 158.00 | 154.40 | 156.00 | 156.00 | 0.45% | 692,101 |
| Sep 8, 2025 | 153.60 | 155.90 | 153.60 | 155.30 | 155.30 | 1.50% | 139,414 |
| Sep 5, 2025 | 151.20 | 154.80 | 151.20 | 153.00 | 153.00 | 2.41% | 231,131 |
| Sep 4, 2025 | 148.20 | 151.80 | 148.00 | 149.40 | 149.40 | 0.40% | 253,951 |
| Sep 3, 2025 | 147.00 | 150.80 | 147.00 | 148.80 | 148.80 | 1.22% | 226,026 |
| Sep 2, 2025 | 149.00 | 149.30 | 147.00 | 147.00 | 147.00 | -1.67% | 162,589 |
| Sep 1, 2025 | 152.40 | 153.30 | 148.80 | 149.50 | 149.50 | -2.16% | 257,823 |
| Aug 29, 2025 | 151.20 | 154.60 | 151.20 | 152.80 | 152.80 | 0.39% | 171,175 |
| Aug 28, 2025 | 152.30 | 154.20 | 152.10 | 152.20 | 152.20 | 0.26% | 115,913 |
| Aug 27, 2025 | 152.00 | 153.50 | 151.40 | 151.80 | 151.80 | -0.72% | 105,745 |
| Aug 26, 2025 | 153.60 | 154.40 | 152.50 | 152.90 | 152.90 | -0.78% | 232,949 |
| Aug 25, 2025 | 155.90 | 156.80 | 153.80 | 154.10 | 154.10 | -0.52% | 215,691 |
| Aug 22, 2025 | 154.40 | 156.40 | 152.80 | 154.90 | 154.90 | -0.39% | 186,604 |
| Aug 21, 2025 | 154.20 | 155.50 | 153.70 | 155.50 | 155.50 | 0.06% | 154,195 |
| Aug 20, 2025 | 155.00 | 156.70 | 154.60 | 155.40 | 155.40 | -0.32% | 258,961 |
| Aug 19, 2025 | 154.00 | 156.30 | 153.40 | 155.90 | 155.90 | 1.30% | 226,713 |
| Aug 18, 2025 | 154.50 | 156.80 | 153.70 | 153.90 | 153.90 | -0.39% | 529,437 |
| Aug 15, 2025 | 154.50 | 158.20 | 154.40 | 154.50 | 154.50 | 0.52% | 352,094 |
| Aug 14, 2025 | 151.10 | 154.20 | 149.80 | 153.70 | 153.70 | 1.72% | 171,617 |
| Aug 13, 2025 | 150.00 | 152.50 | 149.70 | 151.10 | 151.10 | -0.20% | 157,706 |
| Aug 12, 2025 | 149.00 | 151.40 | 148.30 | 151.40 | 151.40 | 1.47% | 168,873 |
| Aug 11, 2025 | 151.50 | 151.60 | 148.40 | 149.20 | 149.20 | -1.26% | 152,171 |
| Aug 8, 2025 | 151.10 | 151.80 | 150.20 | 151.10 | 151.10 | 0.20% | 129,301 |
| Aug 7, 2025 | 147.70 | 153.20 | 147.70 | 150.80 | 150.80 | 3.93% | 454,174 |
| Aug 6, 2025 | 147.00 | 147.80 | 143.60 | 145.10 | 145.10 | -1.29% | 333,240 |
| Aug 5, 2025 | 145.40 | 147.80 | 145.10 | 147.00 | 147.00 | 1.94% | 283,219 |
| Aug 4, 2025 | 142.00 | 144.20 | 141.80 | 144.20 | 144.20 | 1.76% | 220,512 |
| Aug 1, 2025 | 144.00 | 144.00 | 140.50 | 141.70 | 141.70 | -1.94% | 333,082 |
| Jul 31, 2025 | 144.30 | 145.60 | 144.30 | 144.50 | 144.50 | -0.21% | 307,191 |
| Jul 30, 2025 | 143.40 | 145.00 | 143.00 | 144.80 | 144.80 | 0.63% | 249,772 |
| Jul 29, 2025 | 146.00 | 147.20 | 142.70 | 143.90 | 143.90 | -1.37% | 399,428 |
| Jul 28, 2025 | 145.10 | 148.50 | 145.10 | 145.90 | 145.90 | 1.46% | 402,825 |
| Jul 25, 2025 | 143.10 | 144.00 | 142.10 | 143.80 | 143.80 | 0.42% | 286,844 |
| Jul 24, 2025 | 142.00 | 146.70 | 141.20 | 143.20 | 143.20 | 1.34% | 651,502 |
| Jul 23, 2025 | 140.70 | 142.80 | 140.10 | 141.30 | 141.30 | 1.00% | 390,971 |
| Jul 22, 2025 | 139.80 | 141.00 | 139.20 | 139.90 | 139.90 | -0.07% | 430,745 |
| Jul 21, 2025 | 140.10 | 142.80 | 139.00 | 140.00 | 140.00 | - | 511,535 |