Tomra Systems ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.61	10.61	10.47	10.53	10.53	-0.94%	6,685
Feb 19, 2026	10.76	10.85	10.62	10.63	10.63	-1.02%	2,320
Feb 18, 2026	10.52	10.74	10.52	10.74	10.74	0.66%	120
Feb 17, 2026	10.86	10.86	10.52	10.67	10.67	-2.56%	12,260
Feb 16, 2026	10.95	10.95	10.95	10.95	10.95	-0.27%	55
Feb 13, 2026	11.72	12.38	10.68	10.98	10.98	-7.65%	7,657
Feb 12, 2026	11.61	11.98	11.61	11.89	11.89	3.12%	1,020
Feb 11, 2026	11.81	11.81	11.53	11.53	11.53	-2.29%	30
Feb 10, 2026	11.46	11.80	11.46	11.80	11.80	2.97%	125
Feb 9, 2026	10.98	11.50	10.98	11.46	11.46	3.52%	1,330
Feb 6, 2026	10.88	11.07	10.88	11.07	11.07	0.64%	1,598
Feb 5, 2026	11.01	11.01	11.00	11.00	11.00	-0.09%	1,395
Feb 4, 2026	10.85	11.09	10.85	11.01	11.01	1.66%	9,081
Feb 3, 2026	11.00	11.07	10.83	10.83	10.83	-0.73%	508
Feb 2, 2026	10.96	10.96	10.91	10.91	10.91	-2.59%	2
Jan 30, 2026	11.27	11.27	11.20	11.20	11.20	-0.97%	260
Jan 29, 2026	11.46	11.48	11.31	11.31	11.31	-1.31%	2,930
Jan 28, 2026	11.31	11.47	11.31	11.46	11.46	1.60%	2,270
Jan 27, 2026	11.07	11.28	11.07	11.28	11.28	2.55%	1,153
Jan 26, 2026	11.18	11.18	11.00	11.00	11.00	-2.05%	487
Jan 23, 2026	11.18	11.27	11.18	11.23	11.23	0.18%	1,027
Jan 22, 2026	10.98	11.23	10.98	11.21	11.21	3.60%	75
Jan 21, 2026	10.76	10.82	10.76	10.82	10.82	1.31%	184
Jan 20, 2026	10.89	10.89	10.68	10.68	10.68	-2.11%	442
Jan 19, 2026	11.14	11.14	10.91	10.91	10.91	-3.02%	3,019
Jan 16, 2026	11.27	11.33	11.21	11.25	11.25	-0.27%	6,740
Jan 15, 2026	11.43	11.43	11.28	11.28	11.28	-	950
Jan 14, 2026	11.24	11.29	11.24	11.28	11.28	0.09%	640
Jan 13, 2026	11.65	11.65	11.27	11.27	11.27	-2.76%	223
Jan 12, 2026	11.47	11.59	11.47	11.59	11.59	1.93%	502
Jan 9, 2026	11.37	11.37	11.37	11.37	11.37	0.26%	-
Jan 8, 2026	11.53	11.56	11.34	11.34	11.34	-3.16%	684
Jan 7, 2026	11.71	11.71	11.71	11.71	11.71	0.86%	-
Jan 6, 2026	11.38	11.61	11.38	11.61	11.61	2.56%	260
Jan 5, 2026	11.61	11.61	11.25	11.32	11.32	-1.99%	2,600
Jan 2, 2026	11.42	11.55	11.42	11.55	11.55	0.52%	480
Dec 30, 2025	11.37	11.49	11.37	11.49	11.49	1.50%	470
Dec 29, 2025	11.13	11.39	11.13	11.32	11.32	0.98%	2,197
Dec 23, 2025	10.96	11.21	10.96	11.21	11.21	1.17%	1,198
Dec 22, 2025	11.07	11.27	11.06	11.08	11.08	-0.98%	2,705
Dec 19, 2025	11.11	11.28	11.11	11.19	11.19	2.10%	520
Dec 18, 2025	11.38	11.38	10.96	10.96	10.96	-3.09%	1,545
Dec 17, 2025	11.28	11.39	11.17	11.31	11.31	0.98%	3,650
Dec 16, 2025	11.15	11.20	11.15	11.20	11.20	-1.06%	2,120
Dec 15, 2025	11.28	11.32	11.28	11.32	11.32	0.98%	7,250
Dec 12, 2025	11.32	11.32	11.21	11.21	11.21	1.91%	390
Dec 11, 2025	11.00	11.00	11.00	11.00	11.00	-0.45%	-
Dec 10, 2025	11.26	11.26	11.05	11.05	11.05	-1.60%	550
Dec 9, 2025	11.48	11.48	11.23	11.23	11.23	-2.94%	350
Dec 8, 2025	11.49	11.57	11.41	11.57	11.57	-0.17%	9,100