News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tomra Systems ASA (TOMO.ST)

Stockholm - Stockholm Real-time price. Currency in NOK

Add to watchlist

250.00

-12.00

(-4.58%)

At close: 12:51PM CET

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	-	-	-	-	-	-
30 Jan 2023	183.92	183.92	183.92	183.92	183.92	65
27 Jan 2023	184.82	184.84	183.36	184.84	184.84	99
26 Jan 2023	184.46	184.88	184.46	184.74	184.74	97
25 Jan 2023	180.80	180.80	180.74	180.74	180.74	161
24 Jan 2023	183.10	183.54	183.10	183.54	183.54	8
23 Jan 2023	183.88	184.02	183.88	183.92	183.92	175
20 Jan 2023	186.64	186.64	186.64	186.64	186.64	-
19 Jan 2023	186.46	186.68	186.46	186.64	186.64	239
18 Jan 2023	188.30	188.30	188.00	188.06	188.06	325
17 Jan 2023	186.36	186.36	184.96	184.96	184.96	127
16 Jan 2023	187.50	187.50	187.50	187.50	187.50	60
13 Jan 2023	183.56	184.94	183.06	184.94	184.94	277
12 Jan 2023	185.00	185.00	185.00	185.00	185.00	3
11 Jan 2023	179.94	179.94	179.94	179.94	179.94	-
10 Jan 2023	179.94	179.94	179.94	179.94	179.94	80
09 Jan 2023	176.30	181.42	176.30	181.24	181.24	377
05 Jan 2023	167.00	167.00	166.00	166.00	166.00	162
04 Jan 2023	168.10	170.66	167.28	169.50	169.50	168
03 Jan 2023	167.68	169.64	167.68	169.14	169.14	5,040
02 Jan 2023	163.80	163.80	163.80	163.80	163.80	136
30 Dec 2022	166.66	166.66	166.66	166.66	166.66	31
29 Dec 2022	163.68	163.96	163.68	163.96	163.96	17
28 Dec 2022	164.94	164.94	163.94	163.94	163.94	65
27 Dec 2022	176.28	176.28	176.28	176.28	176.28	-
23 Dec 2022	176.28	176.28	176.28	176.28	176.28	-
22 Dec 2022	176.28	176.28	176.28	176.28	176.28	-
21 Dec 2022	176.82	176.82	175.44	176.28	176.28	15
20 Dec 2022	181.06	181.06	181.06	181.06	181.06	-
19 Dec 2022	181.00	181.06	181.00	181.06	181.06	14
16 Dec 2022	193.20	193.20	193.20	193.20	193.20	-
15 Dec 2022	193.60	193.60	191.02	193.20	193.20	32
14 Dec 2022	196.80	196.80	196.80	196.80	196.80	46
13 Dec 2022	196.16	202.35	196.16	202.35	202.35	154
12 Dec 2022	197.54	197.72	197.54	197.72	197.72	14
09 Dec 2022	201.55	203.00	201.55	203.00	203.00	3,536
08 Dec 2022	196.70	198.82	196.70	198.60	198.60	212
07 Dec 2022	196.04	197.20	195.24	196.90	196.90	129
06 Dec 2022	193.96	196.20	193.96	194.28	194.28	269
05 Dec 2022	199.06	199.06	199.06	199.06	199.06	-
02 Dec 2022	197.20	199.06	197.20	199.06	199.06	56
01 Dec 2022	194.38	194.68	193.98	194.68	194.68	671
30 Nov 2022	187.78	187.78	187.78	187.78	187.78	-
29 Nov 2022	187.78	187.78	187.78	187.78	187.78	-
28 Nov 2022	186.00	187.78	186.00	187.78	187.78	32
25 Nov 2022	187.30	187.30	187.30	187.30	187.30	4
24 Nov 2022	186.80	190.92	186.70	187.94	187.94	3,908
23 Nov 2022	183.00	183.00	183.00	183.00	183.00	-
22 Nov 2022	183.00	183.00	183.00	183.00	183.00	-
21 Nov 2022	183.00	183.00	183.00	183.00	183.00	7
18 Nov 2022	176.24	176.24	176.24	176.24	176.24	-
17 Nov 2022	179.26	179.26	176.24	176.24	176.24	88
16 Nov 2022	181.70	181.70	181.70	181.70	181.70	-
15 Nov 2022	181.00	182.40	181.00	181.70	181.70	77
14 Nov 2022	180.30	184.42	180.30	183.38	183.38	94
11 Nov 2022	181.94	184.92	180.78	184.92	184.92	826
10 Nov 2022	167.84	167.84	167.84	167.84	167.84	-
09 Nov 2022	167.84	167.84	167.84	167.84	167.84	-
08 Nov 2022	164.34	167.84	164.34	167.84	167.84	366
07 Nov 2022	162.50	164.96	162.50	163.94	163.94	961
04 Nov 2022	160.16	162.80	160.16	162.80	162.80	15
03 Nov 2022	165.08	165.08	165.08	165.08	165.08	-
02 Nov 2022	167.10	167.10	163.88	165.08	165.08	6,592
01 Nov 2022	168.62	170.00	168.62	170.00	170.00	1,806
31 Oct 2022	166.32	166.32	166.32	166.32	166.32	-
28 Oct 2022	166.84	166.84	166.32	166.32	166.32	126
27 Oct 2022	166.40	166.40	165.56	166.18	166.18	170
26 Oct 2022	166.14	167.04	166.00	167.04	167.04	857
25 Oct 2022	160.52	164.54	159.06	164.54	164.54	238
24 Oct 2022	154.84	162.14	152.84	162.14	162.14	414
21 Oct 2022	166.60	166.60	152.36	154.54	154.54	1,174
20 Oct 2022	170.24	170.24	167.96	168.60	168.60	36
19 Oct 2022	175.94	175.94	171.42	171.42	171.42	396
18 Oct 2022	171.94	173.14	171.94	173.14	173.14	139
17 Oct 2022	164.92	170.96	164.48	170.42	170.42	530
14 Oct 2022	167.08	167.08	167.08	167.08	167.08	59
13 Oct 2022	163.64	163.64	161.64	163.32	163.32	303
12 Oct 2022	161.48	166.56	161.48	164.80	164.80	495
11 Oct 2022	161.00	161.00	161.00	161.00	161.00	11
10 Oct 2022	174.72	174.72	174.72	174.72	174.72	-
07 Oct 2022	176.14	176.14	174.52	174.72	174.72	682
06 Oct 2022	184.00	184.00	180.46	180.46	180.46	332
05 Oct 2022	199.86	199.86	199.86	199.86	199.86	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7062+0.0005(+0.07%)

ASX 2007,501.70+25.00(+0.33%)

OIL76.43-2.44(-3.09%)

GOLD1,942.00-3.30(-0.17%)

BTC-AUD32,715.26-316.85(-0.96%)

News that makes you smarter and richer... For free.

Tomra Systems ASA (TOMO.ST)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7062
+0.0005(+0.07%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
76.43
-2.44(-3.09%)

GOLD
1,942.00
-3.30(-0.17%)

BTC-AUD
32,715.26
-316.85(-0.96%)