Tomra Systems ASA (TMRA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
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 | 11.52 | 11.52 | 11.42 | 11.42 | 11.42 | 1 |
| 30 Apr 2024 | 11.56 | 11.64 | 11.56 | 11.64 | 11.64 | 500 |
| 29 Apr 2024 | 11.97 | 11.97 | 11.56 | 11.56 | 11.56 | 80 |
| 26 Apr 2024 | 11.98 | 12.06 | 11.92 | 11.92 | 11.92 | 770 |
| 26 Apr 2024 | 1.95 Dividend | |||||
| 25 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 10.93 | - |
| 24 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 10.93 | - |
| 23 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 10.60 | - |
| 22 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 10.79 | - |
| 19 Apr 2024 | 12.36 | 12.84 | 12.27 | 12.84 | 10.90 | 762 |
| 18 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 10.68 | - |
| 17 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 10.68 | - |
| 16 Apr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 10.76 | - |
| 15 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 10.84 | - |
| 12 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 10.87 | - |
| 11 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 10.80 | - |
| 10 Apr 2024 | 12.84 | 13.06 | 12.84 | 13.06 | 11.08 | 500 |
| 09 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 11.35 | - |
| 08 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 11.50 | - |
| 05 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 11.34 | - |
| 04 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 11.53 | - |
| 03 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 11.91 | - |
| 02 Apr 2024 | 14.39 | 14.52 | 14.39 | 14.52 | 12.32 | 275 |
| 28 Mar 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 12.25 | 30 |
| 27 Mar 2024 | 14.66 | 14.66 | 14.60 | 14.60 | 12.39 | 100 |
| 26 Mar 2024 | 14.52 | 14.73 | 14.52 | 14.64 | 12.42 | 540 |
| 25 Mar 2024 | 14.51 | 14.52 | 14.51 | 14.52 | 12.32 | 400 |
| 22 Mar 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 12.05 | 200 |
| 21 Mar 2024 | 13.56 | 13.94 | 13.56 | 13.90 | 11.80 | 350 |
| 20 Mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 11.51 | - |
| 19 Mar 2024 | 13.29 | 13.56 | 13.29 | 13.56 | 11.51 | 350 |
| 18 Mar 2024 | 13.76 | 13.76 | 13.28 | 13.29 | 11.28 | 170 |
| 15 Mar 2024 | 13.95 | 13.95 | 13.76 | 13.76 | 11.68 | 260 |
| 14 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 11.94 | - |
| 13 Mar 2024 | 13.52 | 14.06 | 13.52 | 14.06 | 11.94 | 350 |
| 12 Mar 2024 | 12.96 | 13.48 | 12.96 | 13.48 | 11.44 | 480 |
| 11 Mar 2024 | 13.40 | 13.40 | 13.08 | 13.08 | 11.10 | 484 |
| 08 Mar 2024 | 13.03 | 13.26 | 13.03 | 13.26 | 11.25 | 600 |
| 07 Mar 2024 | 12.09 | 12.85 | 12.09 | 12.85 | 10.91 | 500 |
| 06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 10.73 | - |
| 05 Mar 2024 | 11.30 | 12.65 | 11.30 | 12.56 | 10.66 | 1,800 |
| 04 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 9.81 | - |
| 01 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 10.45 | - |
| 29 Feb 2024 | 12.60 | 12.60 | 12.32 | 12.32 | 10.45 | 130 |
| 28 Feb 2024 | 12.68 | 12.68 | 12.57 | 12.60 | 10.69 | 1,572 |
| 27 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 10.75 | - |
| 26 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 10.75 | - |
| 23 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 10.75 | - |
| 22 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 10.69 | - |
| 21 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 10.25 | - |
| 20 Feb 2024 | 12.40 | 12.40 | 12.23 | 12.23 | 10.38 | 100 |
| 19 Feb 2024 | 11.56 | 12.65 | 11.56 | 12.65 | 10.73 | 155 |
| 16 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 9.72 | 350 |
| 15 Feb 2024 | 9.00 | 11.41 | 9.00 | 11.28 | 9.58 | 875 |
| 14 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 7.33 | - |
| 13 Feb 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 7.68 | 7 |
| 12 Feb 2024 | 9.10 | 9.31 | 9.10 | 9.31 | 7.90 | 2,524 |
| 09 Feb 2024 | 8.96 | 9.10 | 8.96 | 9.10 | 7.72 | 400 |
| 08 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 7.59 | - |
| 07 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 7.49 | - |
| 06 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 7.49 | 140 |
| 05 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.72 | - |
| 02 Feb 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 7.81 | 100 |
| 01 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 7.93 | - |
| 31 Jan 2024 | 9.33 | 9.35 | 9.33 | 9.35 | 7.93 | 30 |
| 30 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 8.15 | - |
| 29 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 8.15 | - |
| 26 Jan 2024 | 9.35 | 9.55 | 9.35 | 9.55 | 8.11 | 100 |
| 25 Jan 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 7.97 | - |
| 24 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 7.79 | - |
| 23 Jan 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 7.79 | - |
| 22 Jan 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 7.48 | - |
| 19 Jan 2024 | 9.34 | 9.34 | 8.81 | 8.81 | 7.48 | 393 |
| 18 Jan 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 8.01 | - |
| 17 Jan 2024 | 9.83 | 9.83 | 9.42 | 9.43 | 8.00 | 701 |
| 16 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 8.32 | - |
| 15 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 8.66 | - |
| 12 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 8.66 | - |
| 11 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 8.67 | - |
| 10 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 8.62 | - |
| 09 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 8.63 | - |
| 08 Jan 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 8.70 | - |
| 05 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 8.58 | - |
| 04 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 8.37 | 70 |
| 03 Jan 2024 | 10.56 | 10.56 | 9.97 | 9.97 | 8.46 | 4 |
| 02 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 9.42 | - |
| 29 Dec 2023 | 10.86 | 10.98 | 10.86 | 10.97 | 9.30 | - |
| 28 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 9.04 | - |
| 27 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 9.04 | - |
| 22 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 9.04 | - |
| 21 Dec 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 9.19 | - |
| 20 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 9.28 | - |
| 19 Dec 2023 | 11.10 | 11.10 | 10.94 | 10.94 | 9.28 | 460 |
| 18 Dec 2023 | 10.85 | 10.93 | 10.85 | 10.93 | 9.27 | 600 |
| 15 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 8.91 | - |
| 14 Dec 2023 | 9.90 | 10.64 | 9.90 | 10.64 | 9.03 | 500 |
| 13 Dec 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 8.24 | - |
| 12 Dec 2023 | 10.09 | 10.09 | 9.78 | 9.78 | 8.30 | 105 |
| 11 Dec 2023 | 10.18 | 10.18 | 10.00 | 10.00 | 8.49 | 410 |
| 08 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 8.59 | - |
| *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.