Tomra Systems ASA (TMRA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:09PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.93 | 12.11 | 11.53 | 12.00 | 12.00 | 554 |
| 26 Apr 2024 | 1.95 Dividend | |||||
| 25 Apr 2024 | 12.83 | 12.83 | 12.43 | 12.54 | 10.59 | 2,000 |
| 24 Apr 2024 | 12.79 | 12.93 | 12.67 | 12.93 | 10.92 | 600 |
| 23 Apr 2024 | 12.42 | 12.66 | 12.42 | 12.61 | 10.65 | - |
| 22 Apr 2024 | 12.62 | 12.78 | 12.31 | 12.39 | 10.46 | - |
| 19 Apr 2024 | 12.19 | 12.77 | 12.19 | 12.77 | 10.78 | 150 |
| 18 Apr 2024 | 12.61 | 12.61 | 12.31 | 12.34 | 10.42 | 88 |
| 17 Apr 2024 | 12.48 | 12.80 | 12.48 | 12.61 | 10.65 | - |
| 16 Apr 2024 | 12.46 | 12.60 | 12.46 | 12.60 | 10.64 | 50 |
| 15 Apr 2024 | 12.58 | 12.81 | 12.32 | 12.32 | 10.40 | 500 |
| 12 Apr 2024 | 12.83 | 12.87 | 12.60 | 12.61 | 10.65 | 460 |
| 11 Apr 2024 | 12.65 | 12.83 | 12.56 | 12.83 | 10.83 | 700 |
| 10 Apr 2024 | 12.74 | 13.05 | 12.59 | 12.65 | 10.68 | 75 |
| 09 Apr 2024 | 13.27 | 13.27 | 12.64 | 12.81 | 10.82 | 720 |
| 08 Apr 2024 | 13.57 | 13.57 | 13.31 | 13.31 | 11.24 | 180 |
| 05 Apr 2024 | 13.26 | 13.63 | 13.26 | 13.46 | 11.37 | 740 |
| 04 Apr 2024 | 13.52 | 13.58 | 13.31 | 13.47 | 11.38 | 915 |
| 03 Apr 2024 | 13.89 | 13.89 | 13.40 | 13.40 | 11.32 | - |
| 02 Apr 2024 | 14.40 | 14.57 | 13.89 | 13.89 | 11.73 | 2,520 |
| 28 Mar 2024 | 14.35 | 14.52 | 14.23 | 14.38 | 12.14 | 659 |
| 27 Mar 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 12.11 | 490 |
| 26 Mar 2024 | 14.52 | 14.81 | 14.42 | 14.81 | 12.51 | 1,801 |
| 25 Mar 2024 | 14.64 | 14.71 | 14.51 | 14.58 | 12.31 | 1,027 |
| 22 Mar 2024 | 13.81 | 14.59 | 13.74 | 14.59 | 12.32 | 2,290 |
| 21 Mar 2024 | 13.57 | 14.00 | 13.57 | 13.94 | 11.77 | 835 |
| 20 Mar 2024 | 13.52 | 13.56 | 13.35 | 13.36 | 11.29 | 224 |
| 19 Mar 2024 | 13.24 | 13.55 | 13.24 | 13.48 | 11.39 | 2,140 |
| 18 Mar 2024 | 13.68 | 13.79 | 13.26 | 13.26 | 11.19 | 200 |
| 15 Mar 2024 | 13.89 | 13.94 | 13.73 | 13.73 | 11.59 | 1,100 |
| 14 Mar 2024 | 13.99 | 13.99 | 13.76 | 13.76 | 11.62 | 42 |
| 13 Mar 2024 | 13.53 | 14.05 | 13.23 | 14.05 | 11.86 | 1,591 |
| 12 Mar 2024 | 12.90 | 13.35 | 12.82 | 13.31 | 11.24 | - |
| 11 Mar 2024 | 13.20 | 13.20 | 12.88 | 12.88 | 10.88 | 2,105 |
| 08 Mar 2024 | 13.06 | 13.36 | 12.81 | 13.22 | 11.16 | 570 |
| 07 Mar 2024 | 12.00 | 12.95 | 11.81 | 12.95 | 10.94 | 900 |
| 06 Mar 2024 | 12.63 | 12.81 | 11.88 | 12.09 | 10.21 | 4,842 |
| 05 Mar 2024 | 11.08 | 12.75 | 11.08 | 12.56 | 10.61 | 4,787 |
| 04 Mar 2024 | 11.44 | 11.56 | 11.15 | 11.15 | 9.42 | 2,620 |
| 01 Mar 2024 | 12.26 | 12.28 | 11.48 | 11.55 | 9.75 | 1,753 |
| 29 Feb 2024 | 12.60 | 12.60 | 12.18 | 12.34 | 10.42 | 850 |
| 28 Feb 2024 | 12.68 | 12.68 | 12.45 | 12.56 | 10.61 | - |
| 27 Feb 2024 | 12.53 | 12.70 | 12.49 | 12.70 | 10.73 | - |
| 26 Feb 2024 | 12.62 | 12.70 | 12.61 | 12.69 | 10.72 | 44 |
| 23 Feb 2024 | 12.68 | 12.69 | 12.56 | 12.66 | 10.70 | 1,170 |
| 22 Feb 2024 | 12.64 | 12.79 | 12.64 | 12.69 | 10.72 | 1,618 |
| 21 Feb 2024 | 11.89 | 12.72 | 11.89 | 12.72 | 10.74 | 296 |
| 20 Feb 2024 | 12.42 | 12.42 | 11.94 | 11.97 | 10.11 | 140 |
| 19 Feb 2024 | 11.45 | 12.31 | 11.45 | 12.31 | 10.40 | 230 |
| 16 Feb 2024 | 11.56 | 11.61 | 11.21 | 11.47 | 9.69 | 3,985 |
| 15 Feb 2024 | 8.99 | 11.28 | 8.99 | 11.28 | 9.53 | 4,000 |
| 14 Feb 2024 | 8.57 | 8.85 | 8.55 | 8.75 | 7.39 | - |
| 13 Feb 2024 | 9.00 | 9.00 | 8.39 | 8.50 | 7.18 | 811 |
| 12 Feb 2024 | 9.09 | 9.31 | 9.08 | 9.08 | 7.67 | 10 |
| 09 Feb 2024 | 8.98 | 9.14 | 8.98 | 9.07 | 7.66 | 1,000 |
| 08 Feb 2024 | 8.97 | 9.09 | 8.89 | 9.01 | 7.61 | 150 |
| 07 Feb 2024 | 8.74 | 9.00 | 8.64 | 9.00 | 7.60 | 4,025 |
| 06 Feb 2024 | 8.87 | 8.88 | 8.66 | 8.72 | 7.36 | 2,000 |
| 05 Feb 2024 | 9.09 | 9.09 | 8.79 | 8.79 | 7.42 | 500 |
| 02 Feb 2024 | 9.26 | 9.41 | 9.10 | 9.10 | 7.69 | - |
| 01 Feb 2024 | 9.23 | 9.30 | 9.07 | 9.25 | 7.81 | 400 |
| 31 Jan 2024 | 9.22 | 9.40 | 9.17 | 9.40 | 7.94 | 520 |
| 30 Jan 2024 | 9.59 | 9.59 | 9.21 | 9.21 | 7.78 | 270 |
| 29 Jan 2024 | 9.60 | 9.60 | 9.36 | 9.53 | 8.05 | 900 |
| 26 Jan 2024 | 9.25 | 9.63 | 9.25 | 9.63 | 8.13 | 575 |
| 25 Jan 2024 | 9.42 | 9.42 | 9.23 | 9.26 | 7.82 | - |
| 24 Jan 2024 | 9.14 | 9.43 | 9.14 | 9.43 | 7.96 | 155 |
| 23 Jan 2024 | 9.16 | 9.22 | 9.02 | 9.09 | 7.67 | 172 |
| 22 Jan 2024 | 8.78 | 9.20 | 8.78 | 9.19 | 7.76 | 2,267 |
| 19 Jan 2024 | 9.24 | 9.34 | 8.65 | 8.97 | 7.58 | 1,926 |
| 18 Jan 2024 | 9.48 | 9.48 | 9.20 | 9.26 | 7.82 | 180 |
| 17 Jan 2024 | 9.80 | 9.80 | 9.48 | 9.49 | 8.02 | - |
| 16 Jan 2024 | 9.69 | 9.88 | 9.50 | 9.88 | 8.34 | 3,040 |
| 15 Jan 2024 | 9.78 | 9.81 | 9.78 | 9.78 | 8.26 | 850 |
| 12 Jan 2024 | 10.11 | 10.13 | 9.90 | 10.02 | 8.46 | - |
| 11 Jan 2024 | 10.23 | 10.23 | 10.15 | 10.20 | 8.61 | - |
| 10 Jan 2024 | 10.05 | 10.19 | 10.05 | 10.08 | 8.51 | - |
| 09 Jan 2024 | 10.02 | 10.24 | 10.01 | 10.07 | 8.51 | 250 |
| 08 Jan 2024 | 10.30 | 10.30 | 9.96 | 10.07 | 8.50 | 900 |
| 05 Jan 2024 | 10.09 | 10.19 | 10.02 | 10.02 | 8.46 | 1,300 |
| 04 Jan 2024 | 9.80 | 10.18 | 9.80 | 10.11 | 8.54 | 75 |
| 03 Jan 2024 | 10.44 | 10.44 | 9.68 | 9.81 | 8.29 | 1,044 |
| 02 Jan 2024 | 11.09 | 11.09 | 10.41 | 10.41 | 8.79 | 700 |
| 29 Dec 2023 | 10.88 | 10.94 | 10.88 | 10.90 | 9.21 | 170 |
| 28 Dec 2023 | 10.65 | 10.88 | 10.65 | 10.88 | 9.19 | 700 |
| 27 Dec 2023 | 10.66 | 10.66 | 10.56 | 10.56 | 8.92 | 1,050 |
| 22 Dec 2023 | 10.53 | 10.60 | 10.52 | 10.60 | 8.95 | 310 |
| 21 Dec 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 9.06 | - |
| 20 Dec 2023 | 10.90 | 10.90 | 10.74 | 10.74 | 9.07 | 634 |
| 19 Dec 2023 | 11.00 | 11.17 | 11.00 | 11.17 | 9.43 | 60 |
| 18 Dec 2023 | 10.84 | 10.91 | 10.65 | 10.91 | 9.21 | 6,155 |
| 15 Dec 2023 | 10.44 | 10.79 | 10.44 | 10.64 | 8.98 | 20 |
| 14 Dec 2023 | 9.92 | 10.63 | 9.92 | 10.63 | 8.97 | 675 |
| 13 Dec 2023 | 9.60 | 9.78 | 9.60 | 9.68 | 8.17 | 100 |
| 12 Dec 2023 | 10.09 | 10.09 | 9.66 | 9.66 | 8.15 | 450 |
| 11 Dec 2023 | 10.13 | 10.19 | 9.95 | 10.14 | 8.56 | 922 |
| 08 Dec 2023 | 10.14 | 10.20 | 10.11 | 10.11 | 8.54 | 540 |
| 07 Dec 2023 | 9.93 | 10.16 | 9.86 | 10.16 | 8.58 | 160 |
| 06 Dec 2023 | 9.65 | 10.00 | 9.60 | 9.96 | 8.41 | 4,760 |
| 05 Dec 2023 | 9.69 | 9.69 | 9.52 | 9.58 | 8.09 | 400 |
| *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.