Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 126.80
+0.10 (0.08%)
Feb 5, 2026, 1:25 PM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 126.20 | 127.20 | 125.50 | 126.80 | - | 0.08% | 15,471 |
| Feb 4, 2026 | 124.00 | 127.40 | 123.90 | 126.70 | 126.70 | 2.01% | 476,966 |
| Feb 3, 2026 | 126.00 | 126.50 | 122.00 | 124.20 | 124.20 | -1.04% | 417,499 |
| Feb 2, 2026 | 126.40 | 126.40 | 124.40 | 125.50 | 125.50 | -2.03% | 468,847 |
| Jan 30, 2026 | 129.00 | 129.00 | 126.00 | 128.10 | 128.10 | -1.61% | 373,445 |
| Jan 29, 2026 | 131.80 | 132.90 | 128.70 | 130.20 | 130.20 | -1.21% | 313,925 |
| Jan 28, 2026 | 130.30 | 133.30 | 130.00 | 131.80 | 131.80 | 1.78% | 399,176 |
| Jan 27, 2026 | 129.10 | 132.00 | 129.10 | 129.50 | 129.50 | 0.70% | 438,723 |
| Jan 26, 2026 | 130.00 | 130.00 | 128.20 | 128.60 | 128.60 | -1.08% | 254,707 |
| Jan 23, 2026 | 130.60 | 130.60 | 129.00 | 130.00 | 130.00 | 0.62% | 371,286 |
| Jan 22, 2026 | 129.10 | 130.90 | 128.40 | 129.20 | 129.20 | 2.22% | 437,275 |
| Jan 21, 2026 | 125.40 | 127.50 | 124.60 | 126.40 | 126.40 | 1.12% | 267,154 |
| Jan 20, 2026 | 127.00 | 127.60 | 125.00 | 125.00 | 125.00 | -2.04% | 523,173 |
| Jan 19, 2026 | 130.40 | 130.40 | 127.30 | 127.60 | 127.60 | -3.48% | 281,377 |
| Jan 16, 2026 | 132.60 | 133.40 | 131.80 | 132.20 | 132.20 | -0.23% | 268,121 |
| Jan 15, 2026 | 133.00 | 133.40 | 131.40 | 132.50 | 132.50 | -0.75% | 366,072 |
| Jan 14, 2026 | 132.50 | 134.50 | 131.80 | 133.50 | 133.50 | 1.06% | 463,404 |
| Jan 13, 2026 | 137.20 | 137.40 | 132.10 | 132.10 | 132.10 | -3.22% | 380,172 |
| Jan 12, 2026 | 135.90 | 137.30 | 135.70 | 136.50 | 136.50 | 0.81% | 202,930 |
| Jan 9, 2026 | 134.50 | 135.60 | 133.90 | 135.40 | 135.40 | 0.97% | 291,591 |
| Jan 8, 2026 | 136.80 | 136.90 | 133.90 | 134.10 | 134.10 | -1.83% | 269,065 |
| Jan 7, 2026 | 139.10 | 139.50 | 135.40 | 136.60 | 136.60 | -1.23% | 282,220 |
| Jan 6, 2026 | 135.00 | 138.30 | 133.80 | 138.30 | 138.30 | 3.06% | 303,018 |
| Jan 5, 2026 | 136.60 | 137.30 | 131.10 | 134.20 | 134.20 | -1.68% | 379,661 |
| Jan 2, 2026 | 135.80 | 136.80 | 134.40 | 136.50 | 136.50 | 0.37% | 284,059 |
| Dec 30, 2025 | 135.30 | 136.40 | 134.80 | 136.00 | 136.00 | 0.52% | 174,598 |
| Dec 29, 2025 | 133.20 | 136.30 | 132.90 | 135.30 | 135.30 | 1.88% | 202,519 |
| Dec 23, 2025 | 131.20 | 133.90 | 131.20 | 132.80 | 132.80 | 0.99% | 256,714 |
| Dec 22, 2025 | 133.30 | 133.80 | 131.00 | 131.50 | 131.50 | -1.35% | 168,762 |
| Dec 19, 2025 | 134.40 | 135.00 | 133.00 | 133.30 | 133.30 | -0.07% | 498,591 |
| Dec 18, 2025 | 133.00 | 134.70 | 129.80 | 133.40 | 133.40 | -3.12% | 722,025 |
| Dec 17, 2025 | 135.90 | 137.70 | 133.20 | 137.70 | 137.70 | 2.08% | 465,844 |
| Dec 16, 2025 | 133.00 | 135.70 | 132.80 | 134.90 | 134.90 | 1.12% | 236,241 |
| Dec 15, 2025 | 135.00 | 135.10 | 133.40 | 133.40 | 133.40 | -1.19% | 277,300 |
| Dec 12, 2025 | 133.80 | 135.00 | 133.00 | 135.00 | 135.00 | 0.90% | 272,785 |
| Dec 11, 2025 | 131.10 | 135.10 | 130.80 | 133.80 | 133.80 | 2.14% | 324,910 |
| Dec 10, 2025 | 133.00 | 133.20 | 130.50 | 131.00 | 131.00 | -1.50% | 214,631 |
| Dec 9, 2025 | 135.60 | 136.10 | 132.80 | 133.00 | 133.00 | -2.13% | 321,549 |
| Dec 8, 2025 | 136.80 | 136.80 | 133.60 | 135.90 | 135.90 | -0.73% | 439,719 |
| Dec 5, 2025 | 136.50 | 137.30 | 135.00 | 136.90 | 136.90 | 0.51% | 342,596 |
| Dec 4, 2025 | 133.30 | 136.20 | 132.80 | 136.20 | 136.20 | 3.26% | 313,921 |
| Dec 3, 2025 | 129.50 | 135.40 | 129.50 | 131.90 | 131.90 | 3.53% | 471,403 |
| Dec 2, 2025 | 129.30 | 129.50 | 126.20 | 127.40 | 127.40 | -1.62% | 448,868 |
| Dec 1, 2025 | 124.20 | 129.50 | 123.70 | 129.50 | 129.50 | 3.52% | 482,560 |
| Nov 28, 2025 | 126.30 | 126.30 | 124.30 | 125.10 | 125.10 | -0.95% | 218,226 |
| Nov 27, 2025 | 126.40 | 128.00 | 124.60 | 126.30 | 126.30 | - | 249,940 |
| Nov 26, 2025 | 126.00 | 127.70 | 124.90 | 126.30 | 126.30 | 1.04% | 404,564 |
| Nov 25, 2025 | 121.30 | 125.00 | 120.70 | 125.00 | 125.00 | 3.39% | 317,927 |
| Nov 24, 2025 | 120.90 | 121.80 | 119.20 | 120.90 | 120.90 | 0.83% | 354,009 |
| Nov 21, 2025 | 118.80 | 121.30 | 118.70 | 119.90 | 119.90 | -1.24% | 289,989 |