Tomra Systems ASA (LON:0KV7)
London · Delayed Price · Currency is GBP · Price in NOK 130.70
-2.80 (-2.10%)
At close: Feb 11, 2026
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 132.70 | 133.60 | 129.30 | 131.97 | 131.97 | -1.14% | 58,563 |
| Feb 10, 2026 | 132.00 | 134.60 | 131.60 | 133.50 | 133.50 | 1.60% | 37,494 |
| Feb 9, 2026 | 128.40 | 131.95 | 128.00 | 131.40 | 131.40 | 4.52% | 19,986 |
| Feb 6, 2026 | 125.30 | 126.20 | 124.70 | 125.72 | 125.72 | -0.78% | 5,034 |
| Feb 5, 2026 | 125.70 | 127.15 | 125.10 | 126.70 | 126.70 | 0.22% | 8,483 |
| Feb 4, 2026 | 123.20 | 127.10 | 123.20 | 126.43 | 126.43 | 2.11% | 36,890 |
| Feb 3, 2026 | 126.40 | 126.40 | 122.50 | 123.82 | 123.82 | -0.98% | 92,038 |
| Feb 2, 2026 | 125.90 | 125.90 | 124.40 | 125.05 | 125.04 | -2.11% | 58,801 |
| Jan 30, 2026 | 128.00 | 128.40 | 127.60 | 127.74 | 127.74 | -1.56% | 54,986 |
| Jan 29, 2026 | 131.50 | 132.50 | 128.90 | 129.76 | 129.76 | -1.96% | 35,581 |
| Jan 28, 2026 | 130.40 | 132.90 | 130.40 | 132.36 | 132.35 | 1.92% | 23,107 |
| Jan 27, 2026 | 131.30 | 131.40 | 129.00 | 129.86 | 129.86 | 0.67% | 51,993 |
| Jan 26, 2026 | 129.45 | 129.80 | 128.30 | 129.00 | 129.00 | -0.69% | 47,019 |
| Jan 23, 2026 | 130.25 | 130.50 | 129.00 | 129.89 | 129.89 | -0.08% | 10,859 |
| Jan 22, 2026 | 128.50 | 130.50 | 128.50 | 130.00 | 130.00 | 3.37% | 9,989 |
| Jan 21, 2026 | 125.30 | 127.50 | 125.20 | 125.76 | 125.76 | -0.63% | 37,686 |
| Jan 20, 2026 | 127.00 | 127.30 | 125.00 | 126.56 | 126.56 | -1.00% | 56,015 |
| Jan 19, 2026 | 130.30 | 130.30 | 127.40 | 127.84 | 127.84 | -3.54% | 21,224 |
| Jan 16, 2026 | 133.30 | 133.30 | 131.90 | 132.52 | 132.52 | 0.06% | 14,306 |
| Jan 15, 2026 | 133.00 | 133.20 | 131.50 | 132.44 | 132.44 | 0.07% | 31,056 |
| Jan 14, 2026 | 132.50 | 134.25 | 131.90 | 132.35 | 132.35 | -1.49% | 44,737 |
| Jan 13, 2026 | 137.00 | 137.00 | 132.10 | 134.35 | 134.35 | -1.73% | 22,929 |
| Jan 12, 2026 | 135.80 | 137.30 | 135.70 | 136.71 | 136.71 | 1.34% | 19,463 |
| Jan 9, 2026 | 134.40 | 135.55 | 134.00 | 134.90 | 134.90 | 0.53% | 14,113 |
| Jan 8, 2026 | 136.40 | 136.40 | 134.00 | 134.19 | 134.19 | -2.05% | 25,044 |
| Jan 7, 2026 | 138.50 | 139.10 | 135.40 | 137.00 | 137.00 | 0.04% | 37,591 |
| Jan 6, 2026 | 135.40 | 137.80 | 133.80 | 136.95 | 136.95 | 2.60% | 5,124 |
| Jan 5, 2026 | 136.70 | 136.90 | 131.20 | 133.48 | 133.48 | -2.07% | 9,381 |
| Jan 2, 2026 | 134.90 | 136.80 | 134.40 | 136.30 | 136.30 | 0.45% | 7,828 |
| Dec 30, 2025 | 135.70 | 136.00 | 135.50 | 135.68 | 135.68 | 0.21% | 20,056 |
| Dec 29, 2025 | 133.10 | 136.15 | 133.10 | 135.40 | 135.40 | 2.13% | 9,037 |
| Dec 23, 2025 | 131.70 | 133.60 | 131.50 | 132.57 | 132.57 | 0.28% | 89,505 |
| Dec 22, 2025 | 133.40 | 133.70 | 131.50 | 132.21 | 132.21 | -1.04% | 12,392 |
| Dec 19, 2025 | 134.60 | 134.90 | 133.30 | 133.60 | 133.60 | 2.03% | 49,306 |
| Dec 18, 2025 | 133.00 | 134.00 | 130.20 | 130.94 | 130.94 | -4.43% | 124,224 |
| Dec 17, 2025 | 134.30 | 137.70 | 133.30 | 137.00 | 137.00 | 1.41% | 42,713 |
| Dec 16, 2025 | 133.70 | 135.45 | 133.20 | 135.10 | 135.10 | 0.86% | 5,039 |
| Dec 15, 2025 | 134.80 | 134.80 | 133.80 | 133.95 | 133.95 | -0.37% | 8,773 |
| Dec 12, 2025 | 133.80 | 135.00 | 133.20 | 134.45 | 134.45 | 0.16% | 12,193 |
| Dec 11, 2025 | 131.35 | 135.00 | 131.35 | 134.24 | 134.24 | 2.43% | 66,137 |
| Dec 10, 2025 | 132.50 | 132.50 | 130.60 | 131.05 | 131.05 | -2.48% | 64,487 |
| Dec 9, 2025 | 135.70 | 135.90 | 133.00 | 134.38 | 134.38 | -1.16% | 33,386 |
| Dec 8, 2025 | 136.80 | 136.80 | 133.80 | 135.96 | 135.96 | 0.25% | 17,448 |
| Dec 5, 2025 | 136.30 | 137.20 | 135.00 | 135.63 | 135.63 | 1.59% | 14,731 |
| Dec 4, 2025 | 133.40 | 136.20 | 133.00 | 133.51 | 133.51 | -0.29% | 9,396 |
| Dec 3, 2025 | 131.90 | 135.20 | 131.75 | 133.90 | 133.90 | 5.77% | 19,354 |
| Dec 2, 2025 | 129.30 | 129.30 | 126.60 | 126.60 | 126.60 | -0.10% | 41,820 |
| Dec 1, 2025 | 125.65 | 129.50 | 125.60 | 126.73 | 126.73 | 1.22% | 140,833 |
| Nov 28, 2025 | 125.80 | 125.80 | 124.43 | 125.20 | 125.20 | -0.41% | 51,783 |
| Nov 27, 2025 | 127.00 | 127.40 | 124.90 | 125.72 | 125.72 | -0.39% | 17,447 |