Tomra Systems ASA (TMR0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 240 |
| 20 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 17 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 240 |
| 16 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 08 May 2024 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 400 |
| 07 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 May 2024 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 200 |
| 03 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 May 2024 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 500 |
| 30 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 29 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 Apr 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 50 |
| 26 Apr 2024 | 0.179881 Dividend | |||||
| 25 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - |
| 24 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 23 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - |
| 22 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 19 Apr 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.71 | 449 |
| 18 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.02 | - |
| 17 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 16 Apr 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 12.81 | 58 |
| 15 Apr 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 12.81 | 100 |
| 12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | - |
| 11 Apr 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.71 | 6 |
| 10 Apr 2024 | 12.60 | 13.00 | 12.60 | 12.60 | 12.42 | 600 |
| 09 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 12.91 | 1,075 |
| 08 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | - |
| 05 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | - |
| 04 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | - |
| 03 Apr 2024 | 14.50 | 14.50 | 13.40 | 13.40 | 13.21 | 520 |
| 02 Apr 2024 | 15.10 | 15.10 | 13.90 | 13.90 | 13.70 | 1,095 |
| 28 Mar 2024 | 14.20 | 15.40 | 14.20 | 15.40 | 15.18 | 70 |
| 27 Mar 2024 | 14.40 | 14.70 | 14.40 | 14.40 | 14.19 | 220 |
| 26 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - |
| 25 Mar 2024 | 14.20 | 14.60 | 14.20 | 14.60 | 14.39 | 365 |
| 22 Mar 2024 | 13.60 | 14.50 | 13.60 | 14.50 | 14.29 | 525 |
| 21 Mar 2024 | 13.20 | 14.00 | 13.20 | 14.00 | 13.80 | 400 |
| 20 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | - |
| 19 Mar 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.01 | 300 |
| 18 Mar 2024 | 13.50 | 13.60 | 13.30 | 13.60 | 13.40 | 330 |
| 15 Mar 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 13.60 | 48 |
| 14 Mar 2024 | 13.70 | 14.10 | 13.70 | 14.10 | 13.90 | 19 |
| 13 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.01 | - |
| 12 Mar 2024 | 12.50 | 13.10 | 12.50 | 13.10 | 12.91 | 82 |
| 11 Mar 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 12.81 | 504 |
| 08 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | - |
| 07 Mar 2024 | 11.80 | 12.70 | 11.80 | 12.70 | 12.52 | 1,440 |
| 06 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 05 Mar 2024 | 11.10 | 12.70 | 11.10 | 12.70 | 12.52 | 2 |
| 04 Mar 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 11.14 | 182 |
| 01 Mar 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.43 | 500 |
| 29 Feb 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 11.93 | 200 |
| 28 Feb 2024 | 12.40 | 13.00 | 12.40 | 13.00 | 12.81 | 5,000 |
| 27 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 26 Feb 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.71 | 7 |
| 23 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 22 Feb 2024 | 12.40 | 13.10 | 12.40 | 13.10 | 12.91 | 5 |
| 21 Feb 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.12 | 60 |
| 20 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | - |
| 19 Feb 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.43 | 1,500 |
| 16 Feb 2024 | 11.20 | 11.70 | 11.20 | 11.60 | 11.43 | 160 |
| 15 Feb 2024 | 8.55 | 11.60 | 8.55 | 11.60 | 11.43 | 1,998 |
| 14 Feb 2024 | 8.30 | 9.15 | 8.30 | 9.15 | 9.02 | 500 |
| 13 Feb 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | - |
| 12 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | - |
| 09 Feb 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | - |
| 08 Feb 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 8.67 | 440 |
| 07 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | - |
| 06 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - |
| 05 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | - |
| 02 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | - |
| 01 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.02 | - |
| 31 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | - |
| 30 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - |
| 29 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.26 | - |
| 26 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | - |
| 25 Jan 2024 | 9.15 | 9.35 | 9.15 | 9.35 | 9.22 | 30 |
| 24 Jan 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | - |
| 23 Jan 2024 | 8.95 | 9.20 | 8.95 | 9.20 | 9.07 | 50 |
| 22 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.43 | - |
| 19 Jan 2024 | 9.00 | 9.00 | 8.85 | 8.85 | 8.72 | 100 |
| 18 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | - |
| 17 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.56 | - |
| 16 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | - |
| 15 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| 12 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| 11 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - |
| 10 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| 09 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 08 Jan 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | - |
| 05 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | 100 |
| 04 Jan 2024 | 9.50 | 10.40 | 9.50 | 10.40 | 10.25 | 200 |
| 03 Jan 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 9.86 | 50 |
| 02 Jan 2024 | 10.80 | 10.80 | 10.30 | 10.30 | 10.15 | 500 |
| 29 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.