Tomra Systems ASA (TOMO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 01:51PM CEST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 196.86 | 201.70 | 196.14 | 199.86 | 199.86 | 168 |
| 03 Oct 2022 | 186.58 | 190.10 | 186.30 | 190.10 | 190.10 | 200 |
| 30 Sept 2022 | 185.80 | 193.50 | 184.80 | 192.40 | 192.40 | 5,558 |
| 29 Sept 2022 | 185.58 | 186.02 | 183.42 | 183.42 | 183.42 | 7,560 |
| 28 Sept 2022 | 178.52 | 182.82 | 178.52 | 182.82 | 182.82 | 898 |
| 27 Sept 2022 | 185.54 | 186.12 | 179.30 | 183.42 | 183.42 | 651 |
| 26 Sept 2022 | 181.50 | 185.26 | 181.50 | 184.36 | 184.36 | 2,518 |
| 23 Sept 2022 | 178.44 | 182.64 | 176.58 | 182.58 | 182.58 | 2,695 |
| 22 Sept 2022 | 192.96 | 193.88 | 187.98 | 188.54 | 188.54 | 3,300 |
| 21 Sept 2022 | 188.14 | 190.46 | 188.10 | 188.68 | 188.68 | 254 |
| 20 Sept 2022 | 188.80 | 188.98 | 187.16 | 187.16 | 187.16 | 733 |
| 19 Sept 2022 | 199.30 | 205.00 | 180.60 | 190.86 | 190.86 | 2,359 |
| 16 Sept 2022 | 218.65 | 218.90 | 197.58 | 200.10 | 200.10 | 298 |
| 15 Sept 2022 | 229.00 | 230.05 | 229.00 | 230.05 | 230.05 | 13 |
| 14 Sept 2022 | 225.60 | 225.60 | 220.90 | 221.20 | 221.20 | 2,264 |
| 13 Sept 2022 | 233.05 | 233.90 | 228.25 | 228.25 | 228.25 | 39 |
| 12 Sept 2022 | 231.05 | 231.15 | 229.40 | 231.15 | 231.15 | 614 |
| 09 Sept 2022 | 230.20 | 233.05 | 228.30 | 232.75 | 232.75 | 2,108 |
| 08 Sept 2022 | 225.35 | 226.60 | 223.90 | 225.45 | 225.45 | 915 |
| 07 Sept 2022 | 220.70 | 224.45 | 219.40 | 224.05 | 224.05 | 317 |
| 06 Sept 2022 | 225.25 | 225.25 | 224.80 | 224.80 | 224.80 | 6,654 |
| 05 Sept 2022 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 530 |
| 02 Sept 2022 | 226.20 | 226.20 | 222.60 | 223.75 | 223.75 | 453 |
| 01 Sept 2022 | 222.90 | 223.90 | 220.65 | 220.65 | 220.65 | 848 |
| 31 Aug 2022 | 226.85 | 226.85 | 225.60 | 225.60 | 225.60 | 179 |
| 30 Aug 2022 | 231.00 | 231.45 | 226.30 | 226.30 | 226.30 | 459 |
| 29 Aug 2022 | 226.20 | 228.45 | 222.90 | 224.60 | 224.60 | 631 |
| 26 Aug 2022 | 231.65 | 232.90 | 231.65 | 232.90 | 232.90 | 2,751 |
| 25 Aug 2022 | 224.90 | 227.20 | 224.60 | 227.05 | 227.05 | 891 |
| 24 Aug 2022 | 221.60 | 225.50 | 219.65 | 225.20 | 225.20 | 267 |
| 23 Aug 2022 | 222.05 | 222.05 | 220.70 | 221.70 | 221.70 | 140 |
| 22 Aug 2022 | 228.50 | 228.50 | 224.80 | 224.80 | 224.80 | 779 |
| 19 Aug 2022 | 237.50 | 237.50 | 234.10 | 235.35 | 235.35 | 3,428 |
| 18 Aug 2022 | 238.90 | 239.90 | 238.20 | 238.45 | 238.45 | 1,323 |
| 17 Aug 2022 | 245.05 | 246.65 | 240.35 | 240.35 | 240.35 | 86 |
| 16 Aug 2022 | 242.90 | 243.80 | 241.15 | 242.50 | 242.50 | 753 |
| 15 Aug 2022 | 244.55 | 245.70 | 242.05 | 244.40 | 244.40 | 467 |
| 12 Aug 2022 | 244.00 | 244.00 | 240.50 | 240.50 | 240.50 | 163 |
| 11 Aug 2022 | 240.95 | 240.95 | 237.10 | 238.90 | 238.90 | 415 |
| 10 Aug 2022 | 231.75 | 246.40 | 231.75 | 246.40 | 246.40 | 689 |
| 09 Aug 2022 | 235.20 | 239.05 | 231.15 | 238.80 | 238.80 | 112 |
| 08 Aug 2022 | 221.05 | 227.65 | 220.60 | 226.65 | 226.65 | 861 |
| 05 Aug 2022 | 227.75 | 227.75 | 214.75 | 214.75 | 214.75 | 71 |
| 04 Aug 2022 | 224.30 | 229.00 | 224.30 | 226.95 | 226.95 | 452 |
| 03 Aug 2022 | 222.00 | 222.00 | 219.85 | 221.15 | 221.15 | 24 |
| 02 Aug 2022 | 222.25 | 223.65 | 217.45 | 217.45 | 217.45 | 256 |
| 01 Aug 2022 | 223.90 | 223.90 | 222.30 | 222.30 | 222.30 | 10 |
| 29 July 2022 | 220.65 | 222.00 | 220.65 | 221.60 | 221.60 | 2,456 |
| 28 July 2022 | 209.90 | 214.85 | 209.90 | 214.85 | 214.85 | 114 |
| 27 July 2022 | 205.75 | 206.20 | 204.25 | 205.80 | 205.80 | 76 |
| 26 July 2022 | 204.20 | 205.45 | 203.50 | 205.45 | 205.45 | 165 |
| 25 July 2022 | 205.00 | 205.00 | 203.25 | 203.25 | 203.25 | 199 |
| 22 July 2022 | 206.00 | 206.00 | 203.65 | 204.75 | 204.75 | 45 |
| 21 July 2022 | 201.05 | 206.10 | 201.05 | 206.10 | 206.10 | 2,395 |
| 20 July 2022 | 200.35 | 201.25 | 199.94 | 200.65 | 200.65 | 184 |
| 19 July 2022 | 195.82 | 195.82 | 195.18 | 195.30 | 195.30 | 146 |
| 18 July 2022 | 194.30 | 200.75 | 191.48 | 200.00 | 200.00 | 7,080 |
| 15 July 2022 | 195.06 | 195.06 | 191.22 | 191.22 | 191.22 | 66 |
| 14 July 2022 | 196.54 | 199.22 | 195.34 | 195.38 | 195.38 | 177 |
| 13 July 2022 | 200.50 | 200.50 | 197.02 | 197.32 | 197.32 | 150 |
| 12 July 2022 | 193.18 | 195.20 | 193.18 | 193.76 | 193.76 | 176 |
| 11 July 2022 | 194.60 | 199.60 | 194.60 | 198.30 | 198.30 | 371 |
| 08 July 2022 | 199.50 | 199.50 | 194.40 | 195.85 | 195.85 | 2,736 |
| 07 July 2022 | 203.80 | 205.60 | 198.90 | 200.80 | 200.80 | 426 |
| 06 July 2022 | 203.00 | 205.50 | 202.30 | 205.50 | 205.50 | 306 |
| 05 July 2022 | 201.00 | 201.20 | 195.70 | 195.80 | 195.80 | 1,707 |
| 04 July 2022 | 194.90 | 195.25 | 194.25 | 194.25 | 194.25 | 139 |
| 01 July 2022 | 182.60 | 195.75 | 181.10 | 195.75 | 195.75 | 5,464 |
| 30 June 2022 | 185.20 | 185.20 | 178.20 | 182.60 | 182.60 | 18,124 |
| 29 June 2022 | 178.55 | 182.70 | 177.65 | 181.50 | 181.50 | 1,993 |
| 28 June 2022 | 178.25 | 179.75 | 174.70 | 179.50 | 179.50 | 7,005 |
| 27 June 2022 | 177.00 | 177.80 | 177.00 | 177.80 | 177.80 | 501 |
| 23 June 2022 | 159.75 | 163.00 | 159.75 | 160.20 | 160.20 | 8,970 |
| 22 June 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 21 June 2022 | 163.00 | 163.00 | 159.35 | 160.00 | 160.00 | 4,704 |
| 20 June 2022 | 163.30 | 163.70 | 163.30 | 163.70 | 163.70 | 158 |
| 17 June 2022 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
| 16 June 2022 | 163.95 | 165.45 | 163.00 | 163.10 | 163.10 | 2,208 |
| 15 June 2022 | 166.00 | 170.75 | 166.00 | 170.75 | 170.75 | 71 |
| 14 June 2022 | 170.40 | 171.40 | 169.85 | 170.40 | 170.40 | 548 |
| 13 June 2022 | 173.35 | 173.35 | 170.35 | 172.10 | 172.10 | 192 |
| 10 June 2022 | 178.00 | 178.00 | 175.60 | 175.60 | 175.60 | 1,378 |
| 09 June 2022 | 182.05 | 182.60 | 179.70 | 179.70 | 179.70 | 272 |
| 08 June 2022 | 183.95 | 185.10 | 183.95 | 185.10 | 185.10 | 16 |
| 07 June 2022 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| 03 June 2022 | 182.35 | 183.10 | 182.35 | 182.90 | 182.90 | 116 |
| 02 June 2022 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| 01 June 2022 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| 31 May 2022 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| 30 May 2022 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| 27 May 2022 | 185.44 | 186.46 | 184.88 | 186.46 | 186.46 | 1,925 |
| 27 May 2022 | 2:1 Stock split | |||||
| 25 May 2022 | 175.20 | 175.20 | 173.70 | 173.70 | 173.70 | 92 |
| 24 May 2022 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 26 |
| 23 May 2022 | 175.85 | 177.45 | 174.30 | 176.60 | 176.60 | 2,448 |
| 20 May 2022 | 352.00 | 352.00 | 349.20 | 350.50 | 350.50 | 349 |
| 19 May 2022 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 6 |
| 18 May 2022 | 364.00 | 364.90 | 352.60 | 352.90 | 352.90 | 60 |
| 17 May 2022 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | - |
| 16 May 2022 | 356.00 | 357.10 | 356.00 | 357.10 | 357.10 | 23 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
