Skip to main content
Tomra Systems ASA (OSL:TOM)
Norway flag Norway · Delayed Price · Currency is NOK
90.45
-1.30 (-1.42%)
Apr 28, 2026, 4:26 PM CET

Tomra Systems ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202691.8592.6089.8090.4590.45-1.42%2,128,400
Apr 27, 202691.4594.9590.7591.7591.751.94%3,468,541
Apr 24, 2026101.00102.6090.0090.0090.00-25.56%11,316,567
Apr 23, 2026121.10122.20119.10120.90118.75-0.49%1,143,144
Apr 22, 2026123.70124.40121.50121.50119.34-2.02%698,887
Apr 21, 2026124.90126.10123.90124.00121.79-0.24%409,037
Apr 20, 2026122.30125.20122.00124.30122.090.57%521,113
Apr 17, 2026121.90124.70121.20123.60121.401.15%825,125
Apr 16, 2026121.90123.30121.30122.20120.030.83%543,241
Apr 15, 2026122.50122.90121.20121.20119.04-0.82%573,024
Apr 14, 2026121.90123.10121.10122.20120.030.99%681,748
Apr 13, 2026125.40126.00120.40121.00118.85-4.20%1,276,592
Apr 10, 2026123.80128.90123.20126.30124.055.78%1,353,260
Apr 9, 2026116.70120.60115.80119.40117.281.44%1,092,766
Apr 8, 2026116.80118.60116.30117.70115.613.88%1,060,361
Apr 7, 2026116.50117.50113.30113.30111.29-2.66%901,022
Apr 1, 2026118.90119.60116.30116.40114.330.78%543,072
Mar 31, 2026115.40116.70114.60115.50113.451.76%846,609
Mar 30, 2026109.00114.60108.00113.50111.482.71%650,649
Mar 27, 2026113.50113.50110.10110.50108.53-2.21%592,242
Mar 26, 2026113.20113.60111.00113.00110.99-0.35%476,421
Mar 25, 2026111.80114.90111.80113.40111.382.62%781,639
Mar 24, 2026111.50111.50109.60110.50108.53-0.72%431,936
Mar 23, 2026106.80111.60106.00111.30109.321.18%693,975
Mar 20, 2026114.70115.20109.50110.00108.04-3.34%1,675,881
Mar 19, 2026115.10118.30113.80113.80111.78-2.40%930,092
Mar 18, 2026116.00119.30115.80116.60114.531.39%1,531,039
Mar 17, 2026114.20115.20112.60115.00112.950.44%673,110
Mar 16, 2026114.50114.90113.10114.50112.462.51%804,072
Mar 13, 2026112.80113.20111.40111.70109.71-0.98%445,094
Mar 12, 2026112.20113.70111.40112.80110.790.18%352,707
Mar 11, 2026114.00114.00111.40112.60110.60-0.88%558,744
Mar 10, 2026114.80116.00113.60113.60111.580.98%507,740
Mar 9, 2026114.40114.40111.40112.50110.50-3.10%676,799
Mar 6, 2026116.40117.10114.50116.10114.040.09%632,541
Mar 5, 2026116.50116.50114.20116.00113.941.13%403,951
Mar 4, 2026114.70116.00113.10114.70112.660.70%612,248
Mar 3, 2026116.30116.40113.20113.90111.87-2.98%725,774
Mar 2, 2026115.50117.50114.30117.40115.31-0.17%597,279
Feb 27, 2026116.90118.10115.70117.60115.510.77%373,963
Feb 26, 2026114.40117.50114.30116.70114.622.28%496,075
Feb 25, 2026116.50116.50114.10114.10112.07-1.98%432,949
Feb 24, 2026116.50117.40115.40116.40114.33-0.51%709,669
Feb 23, 2026119.30119.30116.90117.00114.92-2.26%554,227
Feb 20, 2026120.40120.50117.80119.70117.57-0.25%677,756
Feb 19, 2026120.50121.70119.50120.00117.87-0.58%652,864
Feb 18, 2026120.00121.40118.50120.70118.551.60%1,569,752
Feb 17, 2026122.10122.30118.60118.80116.69-3.26%738,361
Feb 16, 2026124.20126.70122.60122.80120.620.33%783,902
Feb 13, 2026135.00135.00120.30122.40120.22-8.66%2,735,703
Feb 12, 2026132.30135.80131.60134.00131.622.84%653,440
Feb 11, 2026132.70133.60129.00130.30127.98-2.40%975,230
Feb 10, 2026131.80135.00131.30133.50131.132.14%364,325
Feb 9, 2026127.80131.90127.60130.70128.383.65%469,586
Feb 6, 2026125.50127.00124.40126.10123.86-324,790
Feb 5, 2026126.20127.30125.50126.10123.86-0.47%398,320
Feb 4, 2026124.00127.40123.90126.70124.452.01%476,966
Feb 3, 2026126.00126.50122.00124.20121.99-1.04%417,499
Feb 2, 2026126.40126.40124.40125.50123.27-2.03%468,847
Jan 30, 2026129.00129.00126.00128.10125.82-1.61%373,445
Jan 29, 2026131.80132.90128.70130.20127.88-1.21%313,925
Jan 28, 2026130.30133.30130.00131.80129.461.78%399,176
Jan 27, 2026129.10132.00129.10129.50127.200.70%438,723
Jan 26, 2026130.00130.00128.20128.60126.31-1.08%254,707
Jan 23, 2026130.60130.60129.00130.00127.690.62%371,286
Jan 22, 2026129.10130.90128.40129.20126.902.22%437,275
Jan 21, 2026125.40127.50124.60126.40124.151.12%267,154
Jan 20, 2026127.00127.60125.00125.00122.78-2.04%523,173
Jan 19, 2026130.40130.40127.30127.60125.33-3.48%281,377
Jan 16, 2026132.60133.40131.80132.20129.85-0.23%268,121
Jan 15, 2026133.00133.40131.40132.50130.14-0.75%366,072
Jan 14, 2026132.50134.50131.80133.50131.131.06%463,404
Jan 13, 2026137.20137.40132.10132.10129.75-3.22%380,172
Jan 12, 2026135.90137.30135.70136.50134.070.81%202,930
Jan 9, 2026134.50135.60133.90135.40132.990.97%291,591
Jan 8, 2026136.80136.90133.90134.10131.72-1.83%269,065
Jan 7, 2026139.10139.50135.40136.60134.17-1.23%282,220
Jan 6, 2026135.00138.30133.80138.30135.843.06%303,018
Jan 5, 2026136.60137.30131.10134.20131.81-1.68%379,661
Jan 2, 2026135.80136.80134.40136.50134.070.37%284,059
Dec 30, 2025135.30136.40134.80136.00133.580.52%174,598
Dec 29, 2025133.20136.30132.90135.30132.891.88%202,519
Dec 23, 2025131.20133.90131.20132.80130.440.99%256,714
Dec 22, 2025133.30133.80131.00131.50129.16-1.35%168,762
Dec 19, 2025134.40135.00133.00133.30130.93-0.07%498,591
Dec 18, 2025133.00134.70129.80133.40131.03-3.12%722,025
Dec 17, 2025135.90137.70133.20137.70135.252.08%465,844
Dec 16, 2025133.00135.70132.80134.90132.501.12%236,241
Dec 15, 2025135.00135.10133.40133.40131.03-1.19%277,300
Dec 12, 2025133.80135.00133.00135.00132.600.90%272,785
Dec 11, 2025131.10135.10130.80133.80131.422.14%324,910
Dec 10, 2025133.00133.20130.50131.00128.67-1.50%214,631
Dec 9, 2025135.60136.10132.80133.00130.63-2.13%321,549
Dec 8, 2025136.80136.80133.60135.90133.48-0.73%439,719
Dec 5, 2025136.50137.30135.00136.90134.470.51%342,596
Dec 4, 2025133.30136.20132.80136.20133.783.26%313,921
Dec 3, 2025129.50135.40129.50131.90129.553.53%471,403
Dec 2, 2025129.30129.50126.20127.40125.13-1.62%448,868
Dec 1, 2025124.20129.50123.70129.50127.203.52%482,560
Nov 28, 2025126.30126.30124.30125.10122.88-0.95%218,226