Tomra Systems ASA (TOMO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 01:51PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 300 |
| 29 Apr 2024 | 135.30 | 135.30 | 133.80 | 133.80 | 133.80 | 200 |
| 26 Apr 2024 | 140.30 | 141.00 | 135.90 | 141.00 | 141.00 | 467 |
| 26 Apr 2024 | 1.95 Dividend | |||||
| 25 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | - |
| 24 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.05 | 200 |
| 23 Apr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.20 | 82 |
| 22 Apr 2024 | 148.00 | 150.90 | 145.00 | 145.00 | 143.14 | 6,125 |
| 19 Apr 2024 | 143.70 | 145.40 | 143.70 | 145.40 | 143.53 | 200 |
| 18 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 146.99 | - |
| 17 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 146.99 | 100 |
| 16 Apr 2024 | 147.20 | 148.40 | 146.80 | 148.40 | 146.50 | 2,572 |
| 15 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 146.79 | - |
| 12 Apr 2024 | 150.00 | 150.00 | 148.70 | 148.70 | 146.79 | 500 |
| 11 Apr 2024 | 148.40 | 148.40 | 147.60 | 148.40 | 146.50 | 9,465 |
| 10 Apr 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 146.50 | - |
| 09 Apr 2024 | 150.00 | 150.00 | 147.50 | 148.40 | 146.50 | 10,065 |
| 08 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 155.18 | - |
| 05 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 155.18 | 350 |
| 04 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.01 | - |
| 03 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.01 | 100 |
| 02 Apr 2024 | 167.50 | 167.50 | 166.20 | 166.20 | 164.07 | 140 |
| 28 Mar 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 164.56 | - |
| 27 Mar 2024 | 170.50 | 170.50 | 166.70 | 166.70 | 164.56 | 542 |
| 26 Mar 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 169.15 | 42 |
| 25 Mar 2024 | 170.00 | 170.40 | 170.00 | 170.40 | 168.21 | 120 |
| 22 Mar 2024 | 168.50 | 168.50 | 164.60 | 164.60 | 162.49 | 857 |
| 21 Mar 2024 | 160.95 | 161.50 | 160.95 | 161.45 | 159.38 | 183 |
| 20 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 151.63 | - |
| 19 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 151.63 | 90 |
| 18 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.95 | 10 |
| 15 Mar 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 157.60 | 210 |
| 14 Mar 2024 | 160.90 | 161.00 | 160.35 | 160.35 | 158.29 | 752 |
| 13 Mar 2024 | 153.40 | 158.00 | 151.70 | 158.00 | 155.97 | 305 |
| 12 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 153.21 | 100 |
| 11 Mar 2024 | 151.10 | 154.45 | 147.00 | 147.00 | 145.11 | 1,211 |
| 08 Mar 2024 | 148.35 | 151.55 | 145.80 | 151.00 | 149.06 | 4,031 |
| 07 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 143.83 | 500 |
| 06 Mar 2024 | 142.85 | 144.55 | 136.85 | 137.70 | 135.93 | 987 |
| 05 Mar 2024 | 133.00 | 145.50 | 133.00 | 144.95 | 143.09 | 1,025 |
| 04 Mar 2024 | 131.50 | 131.50 | 130.80 | 130.80 | 129.12 | 805 |
| 01 Mar 2024 | 141.30 | 141.30 | 133.35 | 133.35 | 131.64 | 950 |
| 29 Feb 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 137.96 | 541 |
| 28 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 143.53 | - |
| 27 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 143.53 | - |
| 26 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 143.53 | 3 |
| 23 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 143.24 | - |
| 22 Feb 2024 | 145.00 | 145.10 | 145.00 | 145.10 | 143.24 | 675 |
| 21 Feb 2024 | 135.50 | 140.50 | 135.50 | 140.50 | 138.70 | 736 |
| 20 Feb 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 136.92 | - |
| 19 Feb 2024 | 131.45 | 138.70 | 131.45 | 138.70 | 136.92 | 991 |
| 16 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 128.78 | 286 |
| 15 Feb 2024 | 102.00 | 130.00 | 102.00 | 130.00 | 128.33 | 4,710 |
| 14 Feb 2024 | 97.00 | 100.30 | 97.00 | 100.30 | 99.01 | 75 |
| 13 Feb 2024 | 103.00 | 103.00 | 97.70 | 97.70 | 96.45 | 4,308 |
| 12 Feb 2024 | 105.80 | 105.80 | 104.70 | 104.70 | 103.36 | 2,850 |
| 09 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.17 | 500 |
| 08 Feb 2024 | 99.02 | 103.45 | 99.02 | 103.45 | 102.12 | 778 |
| 07 Feb 2024 | 100.55 | 100.60 | 100.00 | 100.00 | 98.72 | 180 |
| 06 Feb 2024 | 100.00 | 100.00 | 99.90 | 99.90 | 98.62 | 913 |
| 05 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.70 | 35 |
| 02 Feb 2024 | 106.20 | 106.30 | 103.00 | 103.00 | 101.68 | 691 |
| 01 Feb 2024 | 105.00 | 105.00 | 104.10 | 104.10 | 102.76 | 185 |
| 31 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 102.96 | - |
| 30 Jan 2024 | 106.00 | 106.35 | 104.30 | 104.30 | 102.96 | 379 |
| 29 Jan 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.31 | 38 |
| 26 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 107.85 | 1,511 |
| 25 Jan 2024 | 106.65 | 106.65 | 105.00 | 105.20 | 103.85 | 943 |
| 24 Jan 2024 | 104.70 | 104.70 | 104.00 | 104.00 | 102.67 | 570 |
| 23 Jan 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 103.70 | - |
| 22 Jan 2024 | 102.80 | 105.05 | 102.80 | 105.05 | 103.70 | 1,002 |
| 19 Jan 2024 | 106.00 | 106.00 | 99.92 | 99.92 | 98.64 | 807 |
| 18 Jan 2024 | 107.50 | 107.50 | 105.85 | 106.15 | 104.79 | 1,075 |
| 17 Jan 2024 | 112.00 | 112.00 | 108.85 | 108.85 | 107.45 | 1,280 |
| 16 Jan 2024 | 110.10 | 110.10 | 109.50 | 109.50 | 108.10 | 600 |
| 15 Jan 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 111.25 | - |
| 12 Jan 2024 | 115.85 | 115.85 | 112.70 | 112.70 | 111.25 | 1,410 |
| 11 Jan 2024 | 115.60 | 115.60 | 115.20 | 115.50 | 114.02 | 3,021 |
| 10 Jan 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 113.48 | 120 |
| 09 Jan 2024 | 114.65 | 114.90 | 114.65 | 114.90 | 113.43 | 800 |
| 08 Jan 2024 | 115.15 | 115.15 | 113.20 | 113.20 | 111.75 | 800 |
| 05 Jan 2024 | 113.40 | 113.70 | 112.95 | 113.70 | 112.24 | 890 |
| 04 Jan 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 112.93 | 10 |
| 03 Jan 2024 | 117.25 | 117.25 | 109.55 | 109.65 | 108.24 | 1,334 |
| 02 Jan 2024 | 119.15 | 119.15 | 117.75 | 117.75 | 116.24 | 150 |
| 29 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 121.42 | 6 |
| 28 Dec 2023 | 119.15 | 122.65 | 119.15 | 122.60 | 121.03 | 166 |
| 27 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 118.46 | 200 |
| 22 Dec 2023 | 121.95 | 121.95 | 121.95 | 121.95 | 120.39 | - |
| 21 Dec 2023 | 119.35 | 121.95 | 119.35 | 121.95 | 120.39 | 700 |
| 20 Dec 2023 | 123.15 | 123.15 | 123.15 | 123.15 | 121.57 | - |
| 19 Dec 2023 | 125.50 | 125.50 | 123.15 | 123.15 | 121.57 | 656 |
| 18 Dec 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 119.69 | - |
| 15 Dec 2023 | 122.45 | 122.45 | 121.25 | 121.25 | 119.69 | 870 |
| 14 Dec 2023 | 121.30 | 122.75 | 120.20 | 122.75 | 121.18 | 3,576 |
| 13 Dec 2023 | 115.45 | 115.45 | 115.15 | 115.15 | 113.67 | 116 |
| 12 Dec 2023 | 118.90 | 118.90 | 115.00 | 115.00 | 113.52 | 6,346 |
| 11 Dec 2023 | 120.00 | 120.00 | 117.40 | 117.40 | 115.89 | 1,552 |
| 08 Dec 2023 | 119.65 | 119.65 | 119.65 | 119.65 | 118.12 | 100 |
| 07 Dec 2023 | 120.00 | 120.00 | 117.00 | 118.30 | 116.78 | 762 |
| *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.