Tomra Systems ASA (TOMO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
As of 01:51PM CEST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 122.15 | 122.15 | 117.50 | 117.50 | 117.50 | 629 |
| 29 Sept 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 28 Sept 2023 | 123.10 | 123.10 | 122.50 | 122.50 | 122.50 | 149 |
| 27 Sept 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 26 Sept 2023 | 125.80 | 125.80 | 124.50 | 124.50 | 124.50 | 135 |
| 25 Sept 2023 | 130.35 | 130.35 | 127.25 | 127.25 | 127.25 | 230 |
| 22 Sept 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 Sept 2023 | 130.80 | 130.80 | 130.00 | 130.00 | 130.00 | 766 |
| 20 Sept 2023 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | 8 |
| 19 Sept 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 18 Sept 2023 | 137.70 | 137.70 | 133.65 | 134.00 | 134.00 | 1,280 |
| 15 Sept 2023 | 137.35 | 137.40 | 137.35 | 137.40 | 137.40 | 35 |
| 14 Sept 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| 13 Sept 2023 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 250 |
| 12 Sept 2023 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 125 |
| 11 Sept 2023 | 134.25 | 135.00 | 134.25 | 135.00 | 135.00 | 633 |
| 08 Sept 2023 | 135.55 | 135.55 | 135.00 | 135.10 | 135.10 | 253 |
| 07 Sept 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 8 |
| 06 Sept 2023 | 137.95 | 138.70 | 137.90 | 137.90 | 137.90 | 8,755 |
| 05 Sept 2023 | 142.00 | 142.00 | 139.75 | 139.75 | 139.75 | 344 |
| 04 Sept 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | 7 |
| 01 Sept 2023 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
| 31 Aug 2023 | 144.95 | 145.15 | 144.40 | 144.45 | 144.45 | 703 |
| 30 Aug 2023 | 144.95 | 147.45 | 144.95 | 147.45 | 147.45 | 600 |
| 29 Aug 2023 | 138.00 | 142.50 | 138.00 | 142.50 | 142.50 | 1,105 |
| 28 Aug 2023 | 137.85 | 141.10 | 137.00 | 141.10 | 141.10 | 314 |
| 25 Aug 2023 | 135.00 | 137.65 | 135.00 | 137.65 | 137.65 | 130 |
| 24 Aug 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 23 Aug 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,000 |
| 22 Aug 2023 | 139.20 | 139.20 | 139.10 | 139.10 | 139.10 | 2,132 |
| 21 Aug 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 18 Aug 2023 | 147.25 | 147.25 | 145.10 | 145.10 | 145.10 | 1,136 |
| 17 Aug 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 36 |
| 16 Aug 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 13 |
| 15 Aug 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 13 |
| 14 Aug 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 11 Aug 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 Aug 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2 |
| 09 Aug 2023 | 153.30 | 156.00 | 153.30 | 154.60 | 154.60 | 252 |
| 08 Aug 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 07 Aug 2023 | 150.00 | 152.05 | 149.00 | 149.00 | 149.00 | 55 |
| 04 Aug 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 100 |
| 03 Aug 2023 | 151.00 | 154.20 | 151.00 | 154.10 | 154.10 | 1,820 |
| 02 Aug 2023 | 151.90 | 155.85 | 150.00 | 155.85 | 155.85 | 1,213 |
| 01 Aug 2023 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 50 |
| 31 July 2023 | 156.15 | 156.40 | 155.75 | 155.75 | 155.75 | 2,575 |
| 28 July 2023 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 27 July 2023 | 164.80 | 164.80 | 159.80 | 159.80 | 159.80 | 1,100 |
| 26 July 2023 | 161.70 | 163.75 | 161.70 | 163.75 | 163.75 | 9 |
| 25 July 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 670 |
| 24 July 2023 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 21 July 2023 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 31 |
| 20 July 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 19 July 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 16 |
| 18 July 2023 | 157.00 | 164.25 | 157.00 | 164.25 | 164.25 | 436 |
| 17 July 2023 | 160.90 | 160.90 | 155.00 | 158.85 | 158.85 | 71 |
| 14 July 2023 | 165.45 | 165.45 | 162.80 | 162.80 | 162.80 | 271 |
| 13 July 2023 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 12 July 2023 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 11 July 2023 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 100 |
| 10 July 2023 | 162.50 | 162.50 | 156.40 | 156.40 | 156.40 | 574 |
| 07 July 2023 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 93 |
| 06 July 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 05 July 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 04 July 2023 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1 |
| 03 July 2023 | 173.50 | 177.65 | 173.50 | 173.80 | 173.80 | 244 |
| 30 June 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 29 June 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 450 |
| 28 June 2023 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
| 27 June 2023 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 8 |
| 26 June 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 22 June 2023 | 173.85 | 173.85 | 170.00 | 170.00 | 170.00 | 264 |
| 21 June 2023 | 174.10 | 174.70 | 174.00 | 174.00 | 174.00 | 105 |
| 20 June 2023 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 300 |
| 19 June 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 500 |
| 16 June 2023 | 178.25 | 178.25 | 178.00 | 178.10 | 178.10 | 232 |
| 15 June 2023 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
| 14 June 2023 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | - |
| 13 June 2023 | 172.85 | 172.85 | 172.85 | 172.85 | 172.85 | 500 |
| 12 June 2023 | 168.10 | 168.10 | 168.00 | 168.00 | 168.00 | 198 |
| 09 June 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 08 June 2023 | 169.10 | 169.10 | 169.00 | 169.00 | 169.00 | 558 |
| 07 June 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 05 June 2023 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 31 |
| 02 June 2023 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | 100 |
| 01 June 2023 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 150 |
| 29 May 2023 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 26 May 2023 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 25 May 2023 | 166.90 | 166.90 | 166.55 | 166.65 | 166.65 | 13 |
| 24 May 2023 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 59 |
| 23 May 2023 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 100 |
| 22 May 2023 | 167.90 | 167.90 | 167.60 | 167.85 | 167.85 | 2,525 |
| 19 May 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2 |
| 17 May 2023 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
| 16 May 2023 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
| 15 May 2023 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
| 12 May 2023 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
| 11 May 2023 | 169.35 | 169.35 | 168.75 | 169.35 | 169.35 | 94 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
