Tomra Systems ASA (LON:0KV7)
London · Delayed Price · Currency is GBP · Price in NOK 110.52
-1.64 (-1.46%)
At close: Mar 27, 2026
LON:0KV7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.00 | 113.00 | 110.10 | 110.52 | 110.52 | -1.46% | 18,419 |
| Mar 26, 2026 | 113.20 | 113.40 | 111.30 | 112.15 | 112.15 | -1.01% | 37,213 |
| Mar 25, 2026 | 112.50 | 114.70 | 111.80 | 113.30 | 113.30 | 2.70% | 84,687 |
| Mar 24, 2026 | 110.40 | 111.50 | 110.20 | 110.32 | 110.32 | -0.61% | 13,592 |
| Mar 23, 2026 | 108.10 | 111.60 | 106.40 | 111.00 | 111.00 | 0.71% | 37,833 |
| Mar 20, 2026 | 114.70 | 115.00 | 110.10 | 110.22 | 110.22 | -3.90% | 57,184 |
| Mar 19, 2026 | 114.85 | 117.10 | 113.90 | 114.70 | 114.70 | -2.09% | 62,887 |
| Mar 18, 2026 | 115.80 | 119.10 | 115.80 | 117.14 | 117.14 | 3.30% | 57,302 |
| Mar 17, 2026 | 114.30 | 115.00 | 112.70 | 113.40 | 113.40 | -0.61% | 36,093 |
| Mar 16, 2026 | 113.75 | 114.60 | 113.60 | 114.10 | 114.10 | 1.06% | 49,438 |
| Mar 13, 2026 | 112.10 | 113.10 | 111.80 | 112.90 | 112.90 | 0.04% | 32,939 |
| Mar 12, 2026 | 112.70 | 113.30 | 112.55 | 112.85 | 112.85 | 0.11% | 4,466 |
| Mar 11, 2026 | 112.60 | 113.94 | 111.40 | 112.73 | 112.73 | -1.84% | 24,340 |
| Mar 10, 2026 | 114.70 | 115.70 | 113.60 | 114.85 | 114.84 | 1.72% | 20,177 |
| Mar 9, 2026 | 114.05 | 114.05 | 112.00 | 112.90 | 112.90 | -2.16% | 18,819 |
| Mar 6, 2026 | 116.10 | 117.20 | 114.90 | 115.40 | 115.40 | -0.17% | 22,518 |
| Mar 5, 2026 | 115.25 | 116.00 | 114.65 | 115.60 | 115.60 | 0.76% | 16,355 |
| Mar 4, 2026 | 114.30 | 115.60 | 113.30 | 114.73 | 114.73 | -0.41% | 78,604 |
| Mar 3, 2026 | 115.60 | 115.60 | 113.20 | 115.20 | 115.20 | 0.15% | 77,273 |
| Mar 2, 2026 | 115.20 | 117.40 | 114.50 | 115.03 | 115.03 | -2.11% | 64,799 |
| Feb 27, 2026 | 117.20 | 118.00 | 116.20 | 117.51 | 117.51 | 0.69% | 22,506 |
| Feb 26, 2026 | 114.70 | 117.20 | 114.70 | 116.71 | 116.71 | 2.29% | 27,152 |
| Feb 25, 2026 | 116.50 | 116.50 | 114.10 | 114.10 | 114.10 | -1.98% | 73,001 |
| Feb 24, 2026 | 116.80 | 117.30 | 115.50 | 116.40 | 116.40 | -0.68% | 108,621 |
| Feb 23, 2026 | 118.85 | 119.30 | 117.00 | 117.20 | 117.20 | -1.39% | 32,707 |
| Feb 20, 2026 | 120.20 | 120.40 | 118.30 | 118.86 | 118.86 | -1.00% | 7,247 |
| Feb 19, 2026 | 120.90 | 121.70 | 119.65 | 120.06 | 120.06 | 0.44% | 50,170 |
| Feb 18, 2026 | 120.00 | 121.40 | 118.50 | 119.53 | 119.53 | -0.50% | 50,525 |
| Feb 17, 2026 | 121.85 | 122.20 | 118.60 | 120.13 | 120.13 | -3.08% | 119,126 |
| Feb 16, 2026 | 123.40 | 126.40 | 122.80 | 123.95 | 123.95 | -0.12% | 88,915 |
| Feb 13, 2026 | 132.40 | 132.40 | 121.00 | 124.10 | 124.10 | -5.99% | 245,037 |
| Feb 12, 2026 | 132.65 | 135.20 | 131.80 | 132.00 | 132.00 | 1.00% | 68,746 |
| Feb 11, 2026 | 132.70 | 133.60 | 129.10 | 130.70 | 130.70 | -2.10% | 60,556 |
| 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% | 36,891 |
| 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 |