Tomra Systems ASA (TMRA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 53 |
| 30 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 29 Apr 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 26 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 26 Apr 2024 | 1.95 Dividend | |||||
| 25 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 10.90 | - |
| 24 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 10.87 | - |
| 23 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 10.54 | - |
| 22 Apr 2024 | 12.64 | 12.64 | 12.37 | 12.37 | 10.49 | 53 |
| 19 Apr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 10.34 | - |
| 18 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 10.70 | - |
| 17 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 10.60 | - |
| 16 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 10.56 | - |
| 15 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 10.72 | 197 |
| 12 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 10.91 | - |
| 11 Apr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 10.73 | - |
| 10 Apr 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 10.82 | - |
| 09 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 11.27 | - |
| 08 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 11.53 | - |
| 05 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 11.28 | - |
| 04 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 11.48 | - |
| 03 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 11.77 | - |
| 02 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 12.17 | - |
| 28 Mar 2024 | 14.38 | 14.49 | 14.38 | 14.49 | 12.29 | 360 |
| 27 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 12.49 | - |
| 26 Mar 2024 | 14.54 | 14.80 | 14.54 | 14.80 | 12.55 | 100 |
| 25 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 12.38 | 650 |
| 22 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 11.73 | - |
| 21 Mar 2024 | 13.60 | 13.91 | 13.60 | 13.91 | 11.80 | 45 |
| 20 Mar 2024 | 13.55 | 13.55 | 13.40 | 13.40 | 11.36 | 2,200 |
| 19 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 11.25 | - |
| 18 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 11.66 | - |
| 15 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 11.79 | - |
| 14 Mar 2024 | 14.01 | 14.01 | 13.77 | 13.98 | 11.86 | 620 |
| 13 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 11.51 | - |
| 12 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 10.96 | - |
| 11 Mar 2024 | 13.35 | 13.35 | 12.85 | 12.85 | 10.90 | 270 |
| 08 Mar 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.09 | - |
| 07 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 10.21 | - |
| 06 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 10.72 | - |
| 05 Mar 2024 | 11.10 | 12.59 | 11.10 | 12.55 | 10.65 | 930 |
| 04 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 9.72 | - |
| 01 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 10.41 | - |
| 29 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 10.70 | - |
| 28 Feb 2024 | 12.70 | 12.70 | 12.49 | 12.49 | 10.59 | 500 |
| 27 Feb 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 10.63 | - |
| 26 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 10.72 | - |
| 23 Feb 2024 | 12.65 | 12.72 | 12.65 | 12.72 | 10.79 | 40 |
| 22 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 10.79 | - |
| 21 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 10.14 | - |
| 20 Feb 2024 | 12.39 | 12.40 | 12.39 | 12.40 | 10.52 | 420 |
| 19 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 9.74 | - |
| 16 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 9.72 | - |
| 15 Feb 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 7.64 | - |
| 14 Feb 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 7.29 | - |
| 13 Feb 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 7.65 | - |
| 12 Feb 2024 | 9.11 | 9.30 | 9.11 | 9.30 | 7.89 | 510 |
| 09 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 7.63 | - |
| 08 Feb 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 7.63 | - |
| 07 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 7.42 | - |
| 06 Feb 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 7.54 | - |
| 05 Feb 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 7.68 | - |
| 02 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 7.88 | - |
| 01 Feb 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 7.84 | - |
| 31 Jan 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 7.84 | - |
| 30 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 8.16 | - |
| 29 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 8.16 | - |
| 26 Jan 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 7.87 | - |
| 25 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.01 | - |
| 24 Jan 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 7.77 | - |
| 23 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 7.78 | - |
| 22 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.46 | - |
| 19 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 7.85 | - |
| 18 Jan 2024 | 9.50 | 9.50 | 9.20 | 9.20 | 7.80 | 2,380 |
| 17 Jan 2024 | 9.82 | 9.82 | 9.50 | 9.50 | 8.06 | 480 |
| 16 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 8.24 | - |
| 15 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 8.60 | - |
| 12 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 8.60 | - |
| 11 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 8.70 | - |
| 10 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 8.54 | - |
| 09 Jan 2024 | 10.03 | 10.12 | 10.03 | 10.12 | 8.58 | 30 |
| 08 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 8.75 | - |
| 05 Jan 2024 | 10.10 | 10.31 | 10.10 | 10.31 | 8.75 | 20 |
| 04 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 8.33 | - |
| 03 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 8.86 | - |
| 02 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 9.42 | - |
| 29 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 9.25 | - |
| 28 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 9.05 | - |
| 27 Dec 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 9.07 | - |
| 22 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 8.95 | - |
| 21 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 9.11 | - |
| 20 Dec 2023 | 10.91 | 10.91 | 10.71 | 10.71 | 9.08 | 220 |
| 19 Dec 2023 | 11.08 | 11.08 | 10.77 | 10.77 | 9.14 | 1,020 |
| 18 Dec 2023 | 10.81 | 10.90 | 10.81 | 10.90 | 9.25 | 1,410 |
| 15 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 8.87 | - |
| 14 Dec 2023 | 9.94 | 9.94 | 9.94 | 9.94 | 8.43 | - |
| 13 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 8.16 | - |
| 12 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 8.57 | - |
| 11 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 8.66 | 50 |
| 08 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 8.62 | - |
| *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.