Tomra Systems ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	11.49	11.61	11.49	11.59	11.59	0.87%	1,100
Dec 4, 2025	11.30	11.49	11.30	11.49	11.49	2.04%	502
Dec 3, 2025	10.81	11.45	10.81	11.26	11.26	5.14%	9,250
Dec 2, 2025	10.94	10.94	10.71	10.71	10.71	-2.19%	1,695
Dec 1, 2025	10.62	10.95	10.62	10.95	10.95	3.11%	1,104
Nov 28, 2025	10.70	10.70	10.62	10.62	10.62	-1.67%	360
Nov 27, 2025	10.61	10.80	10.61	10.80	10.80	1.41%	200
Nov 26, 2025	10.66	10.72	10.57	10.65	10.65	-0.28%	4,670
Nov 25, 2025	10.24	10.68	10.24	10.68	10.68	5.01%	10,000
Nov 24, 2025	10.19	10.25	10.13	10.17	10.17	-0.10%	1,033
Nov 21, 2025	10.18	10.25	10.18	10.18	10.18	-1.17%	486
Nov 20, 2025	10.48	10.48	10.27	10.30	10.30	0.10%	1,600
Nov 19, 2025	9.97	10.29	9.96	10.29	10.29	3.94%	3,878
Nov 18, 2025	10.12	10.12	9.90	9.90	9.90	-1.88%	5,100
Nov 17, 2025	10.36	10.45	10.09	10.09	10.09	-3.81%	469