Tomra Systems ASA (TMRA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:42PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.18 | 12.18 | 11.39 | 11.91 | 11.91 | 3,835 |
| 26 Apr 2024 | 1.95 Dividend | |||||
| 25 Apr 2024 | 12.83 | 12.85 | 12.55 | 12.55 | 10.60 | 780 |
| 24 Apr 2024 | 12.87 | 12.87 | 12.71 | 12.83 | 10.84 | 539 |
| 23 Apr 2024 | 12.40 | 12.68 | 12.40 | 12.68 | 10.71 | 100 |
| 22 Apr 2024 | 12.72 | 12.72 | 12.40 | 12.40 | 10.47 | 2,783 |
| 19 Apr 2024 | 12.27 | 12.54 | 12.27 | 12.54 | 10.59 | 80 |
| 18 Apr 2024 | 12.57 | 12.57 | 12.33 | 12.33 | 10.41 | 125 |
| 17 Apr 2024 | 12.53 | 12.78 | 12.53 | 12.78 | 10.79 | 196 |
| 16 Apr 2024 | 12.59 | 12.77 | 12.51 | 12.77 | 10.79 | 146 |
| 15 Apr 2024 | 12.65 | 12.84 | 12.50 | 12.50 | 10.56 | 557 |
| 12 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 10.83 | - |
| 11 Apr 2024 | 12.63 | 12.88 | 12.63 | 12.88 | 10.88 | 180 |
| 10 Apr 2024 | 12.75 | 12.90 | 12.71 | 12.81 | 10.82 | 998 |
| 09 Apr 2024 | 13.28 | 13.38 | 12.69 | 12.74 | 10.76 | 5,403 |
| 08 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 11.44 | - |
| 05 Apr 2024 | 13.30 | 13.57 | 13.30 | 13.57 | 11.46 | 1,285 |
| 04 Apr 2024 | 13.49 | 13.55 | 13.24 | 13.24 | 11.18 | 707 |
| 03 Apr 2024 | 13.90 | 13.97 | 13.43 | 13.48 | 11.39 | 9,684 |
| 02 Apr 2024 | 14.31 | 14.63 | 13.94 | 13.94 | 11.77 | 2,050 |
| 28 Mar 2024 | 14.38 | 14.49 | 14.22 | 14.24 | 12.03 | 5,440 |
| 27 Mar 2024 | 14.66 | 14.66 | 14.35 | 14.35 | 12.12 | 405 |
| 26 Mar 2024 | 14.50 | 14.77 | 14.45 | 14.77 | 12.48 | 7,173 |
| 25 Mar 2024 | 14.60 | 14.66 | 14.50 | 14.56 | 12.29 | 7,555 |
| 22 Mar 2024 | 13.85 | 14.53 | 13.85 | 14.38 | 12.14 | 3,876 |
| 21 Mar 2024 | 13.61 | 14.03 | 13.61 | 13.82 | 11.68 | 4,100 |
| 20 Mar 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 11.23 | 684 |
| 19 Mar 2024 | 13.27 | 13.57 | 13.27 | 13.57 | 11.47 | 1,050 |
| 18 Mar 2024 | 13.75 | 13.82 | 13.28 | 13.28 | 11.22 | 3,038 |
| 15 Mar 2024 | 13.86 | 13.95 | 13.82 | 13.86 | 11.71 | 1,430 |
| 14 Mar 2024 | 14.18 | 14.18 | 13.80 | 13.97 | 11.80 | 1,426 |
| 13 Mar 2024 | 13.51 | 13.89 | 13.36 | 13.89 | 11.73 | 2,770 |
| 12 Mar 2024 | 12.88 | 13.50 | 12.83 | 13.48 | 11.39 | 3,242 |
| 11 Mar 2024 | 13.30 | 13.30 | 12.89 | 12.89 | 10.89 | 6,290 |
| 08 Mar 2024 | 13.02 | 13.30 | 12.83 | 13.29 | 11.23 | 4,850 |
| 07 Mar 2024 | 12.10 | 13.13 | 11.80 | 13.08 | 11.05 | 3,223 |
| 06 Mar 2024 | 12.69 | 12.84 | 11.97 | 12.11 | 10.23 | 4,029 |
| 05 Mar 2024 | 11.10 | 12.82 | 11.10 | 12.63 | 10.66 | 12,152 |
| 04 Mar 2024 | 11.50 | 11.50 | 11.07 | 11.32 | 9.56 | 6,459 |
| 01 Mar 2024 | 12.29 | 12.29 | 11.44 | 11.44 | 9.66 | 7,394 |
| 29 Feb 2024 | 12.56 | 12.56 | 12.38 | 12.38 | 10.45 | 539 |
| 28 Feb 2024 | 12.77 | 12.77 | 12.47 | 12.57 | 10.62 | 4,152 |
| 27 Feb 2024 | 12.59 | 12.80 | 12.56 | 12.72 | 10.74 | 275 |
| 26 Feb 2024 | 12.72 | 12.78 | 12.63 | 12.63 | 10.66 | 2,122 |
| 23 Feb 2024 | 12.66 | 12.73 | 12.64 | 12.73 | 10.75 | 1,600 |
| 22 Feb 2024 | 12.60 | 12.80 | 12.60 | 12.79 | 10.80 | 2,969 |
| 21 Feb 2024 | 11.99 | 12.52 | 11.99 | 12.52 | 10.57 | 750 |
| 20 Feb 2024 | 12.48 | 12.48 | 11.97 | 12.03 | 10.16 | 1,813 |
| 19 Feb 2024 | 11.54 | 12.57 | 11.54 | 12.57 | 10.62 | 3,427 |
| 16 Feb 2024 | 11.55 | 11.64 | 11.44 | 11.57 | 9.77 | 4,190 |
| 15 Feb 2024 | 9.00 | 11.41 | 9.00 | 11.35 | 9.59 | 6,476 |
| 14 Feb 2024 | 8.56 | 8.90 | 8.56 | 8.81 | 7.44 | 3,199 |
| 13 Feb 2024 | 9.05 | 9.05 | 8.50 | 8.50 | 7.18 | 824 |
| 12 Feb 2024 | 9.10 | 9.33 | 9.10 | 9.33 | 7.88 | 1,247 |
| 09 Feb 2024 | 8.96 | 9.06 | 8.96 | 9.06 | 7.65 | 230 |
| 08 Feb 2024 | 8.95 | 9.06 | 8.95 | 9.06 | 7.65 | 290 |
| 07 Feb 2024 | 8.75 | 8.82 | 8.68 | 8.82 | 7.45 | 640 |
| 06 Feb 2024 | 8.83 | 8.91 | 8.71 | 8.80 | 7.43 | 2,315 |
| 05 Feb 2024 | 9.01 | 9.01 | 8.80 | 8.81 | 7.44 | 5,902 |
| 02 Feb 2024 | 9.26 | 9.31 | 9.01 | 9.02 | 7.62 | 980 |
| 01 Feb 2024 | 9.26 | 9.30 | 9.13 | 9.30 | 7.85 | 1,075 |
| 31 Jan 2024 | 9.24 | 9.36 | 9.18 | 9.33 | 7.88 | 2,220 |
| 30 Jan 2024 | 9.57 | 9.57 | 9.23 | 9.26 | 7.82 | 830 |
| 29 Jan 2024 | 9.68 | 9.68 | 9.53 | 9.53 | 8.05 | 325 |
| 26 Jan 2024 | 9.26 | 9.65 | 9.26 | 9.62 | 8.12 | 1,363 |
| 25 Jan 2024 | 9.39 | 9.39 | 9.27 | 9.31 | 7.86 | 1,375 |
| 24 Jan 2024 | 9.13 | 9.42 | 9.13 | 9.39 | 7.93 | 1,822 |
| 23 Jan 2024 | 9.18 | 9.19 | 9.18 | 9.19 | 7.76 | 120 |
| 22 Jan 2024 | 8.79 | 9.19 | 8.79 | 9.11 | 7.70 | 490 |
| 19 Jan 2024 | 9.25 | 9.25 | 8.85 | 8.85 | 7.48 | 3,023 |
| 18 Jan 2024 | 9.46 | 9.46 | 9.20 | 9.30 | 7.86 | 1,591 |
| 17 Jan 2024 | 9.84 | 9.84 | 9.48 | 9.48 | 8.01 | 573 |
| 16 Jan 2024 | 9.80 | 9.80 | 9.60 | 9.70 | 8.20 | 1,575 |
| 15 Jan 2024 | 10.14 | 10.14 | 9.80 | 9.80 | 8.28 | 2,605 |
| 12 Jan 2024 | 10.11 | 10.19 | 9.94 | 9.94 | 8.40 | 2,530 |
| 11 Jan 2024 | 10.22 | 10.27 | 10.13 | 10.13 | 8.55 | 1,522 |
| 10 Jan 2024 | 10.06 | 10.18 | 10.06 | 10.18 | 8.59 | 750 |
| 09 Jan 2024 | 10.04 | 10.30 | 10.04 | 10.15 | 8.58 | 460 |
| 08 Jan 2024 | 10.35 | 10.35 | 9.99 | 10.09 | 8.52 | 1,458 |
| 05 Jan 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 8.36 | 550 |
| 04 Jan 2024 | 9.79 | 10.23 | 9.79 | 10.19 | 8.61 | 1,760 |
| 03 Jan 2024 | 10.48 | 10.48 | 9.78 | 9.81 | 8.29 | 2,367 |
| 02 Jan 2024 | 11.19 | 11.35 | 10.48 | 10.50 | 8.87 | 6,957 |
| 29 Dec 2023 | 10.86 | 10.96 | 10.86 | 10.96 | 9.26 | 2,580 |
| 28 Dec 2023 | 10.64 | 10.95 | 10.64 | 10.93 | 9.23 | 4,890 |
| 27 Dec 2023 | 10.62 | 10.73 | 10.60 | 10.69 | 9.03 | 1,764 |
| 22 Dec 2023 | 10.58 | 10.69 | 10.56 | 10.69 | 9.03 | 3,109 |
| 21 Dec 2023 | 10.75 | 10.75 | 10.60 | 10.66 | 9.00 | 2,273 |
| 20 Dec 2023 | 11.01 | 11.11 | 10.68 | 10.80 | 9.12 | 8,656 |
| 19 Dec 2023 | 11.09 | 11.25 | 10.78 | 10.90 | 9.20 | 5,599 |
| 18 Dec 2023 | 10.93 | 11.19 | 10.63 | 11.19 | 9.45 | 11,170 |
| 15 Dec 2023 | 10.44 | 10.80 | 10.43 | 10.75 | 9.08 | 10,749 |
| 14 Dec 2023 | 9.90 | 10.64 | 9.90 | 10.55 | 8.91 | 3,312 |
| 13 Dec 2023 | 9.63 | 9.79 | 9.60 | 9.78 | 8.26 | 3,214 |
| 12 Dec 2023 | 10.09 | 10.09 | 9.70 | 9.70 | 8.19 | 750 |
| 11 Dec 2023 | 10.16 | 10.24 | 9.94 | 10.07 | 8.51 | 3,900 |
| 08 Dec 2023 | 10.12 | 10.28 | 10.06 | 10.18 | 8.60 | 1,889 |
| 07 Dec 2023 | 9.99 | 10.12 | 9.94 | 10.09 | 8.52 | 9,014 |
| 06 Dec 2023 | 9.63 | 10.03 | 9.63 | 10.03 | 8.48 | 1,905 |
| 05 Dec 2023 | 9.67 | 9.67 | 9.55 | 9.57 | 8.08 | 510 |
| *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.