Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 155.00
+1.00 (0.65%)
Sep 18, 2025, 4:27 PM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 154.50 | 157.30 | 153.50 | 156.20 | 156.20 | 1.43% | 257,115 |
| Sep 17, 2025 | 153.00 | 158.30 | 152.30 | 154.00 | 154.00 | 0.65% | 540,120 |
| Sep 16, 2025 | 149.50 | 153.40 | 147.20 | 153.00 | 153.00 | 2.00% | 429,009 |
| Sep 15, 2025 | 148.70 | 151.90 | 148.70 | 150.00 | 150.00 | 0.87% | 212,112 |
| Sep 12, 2025 | 151.70 | 152.30 | 148.10 | 148.70 | 148.70 | -2.24% | 274,909 |
| Sep 11, 2025 | 149.00 | 153.20 | 148.20 | 152.10 | 152.10 | 1.74% | 273,717 |
| Sep 10, 2025 | 155.90 | 156.70 | 148.30 | 149.50 | 149.50 | -4.17% | 372,753 |
| Sep 9, 2025 | 156.00 | 158.00 | 154.40 | 156.00 | 156.00 | 0.45% | 692,101 |
| Sep 8, 2025 | 153.60 | 155.90 | 153.60 | 155.30 | 155.30 | 1.50% | 139,414 |
| Sep 5, 2025 | 151.20 | 154.80 | 151.20 | 153.00 | 153.00 | 2.41% | 231,131 |
| Sep 4, 2025 | 148.20 | 151.80 | 148.00 | 149.40 | 149.40 | 0.40% | 253,951 |
| Sep 3, 2025 | 147.00 | 150.80 | 147.00 | 148.80 | 148.80 | 1.22% | 226,026 |
| Sep 2, 2025 | 149.00 | 149.30 | 147.00 | 147.00 | 147.00 | -1.67% | 162,589 |
| Sep 1, 2025 | 152.40 | 153.30 | 148.80 | 149.50 | 149.50 | -2.16% | 257,823 |
| Aug 29, 2025 | 151.20 | 154.60 | 151.20 | 152.80 | 152.80 | 0.39% | 171,175 |
| Aug 28, 2025 | 152.30 | 154.20 | 152.10 | 152.20 | 152.20 | 0.26% | 115,913 |
| Aug 27, 2025 | 152.00 | 153.50 | 151.40 | 151.80 | 151.80 | -0.72% | 105,745 |
| Aug 26, 2025 | 153.60 | 154.40 | 152.50 | 152.90 | 152.90 | -0.78% | 232,949 |
| Aug 25, 2025 | 155.90 | 156.80 | 153.80 | 154.10 | 154.10 | -0.52% | 215,691 |
| Aug 22, 2025 | 154.40 | 156.40 | 152.80 | 154.90 | 154.90 | -0.39% | 186,604 |
| Aug 21, 2025 | 154.20 | 155.50 | 153.70 | 155.50 | 155.50 | 0.06% | 154,195 |
| Aug 20, 2025 | 155.00 | 156.70 | 154.60 | 155.40 | 155.40 | -0.32% | 258,961 |
| Aug 19, 2025 | 154.00 | 156.30 | 153.40 | 155.90 | 155.90 | 1.30% | 226,713 |
| Aug 18, 2025 | 154.50 | 156.80 | 153.70 | 153.90 | 153.90 | -0.39% | 529,437 |
| Aug 15, 2025 | 154.50 | 158.20 | 154.40 | 154.50 | 154.50 | 0.52% | 352,094 |
| Aug 14, 2025 | 151.10 | 154.20 | 149.80 | 153.70 | 153.70 | 1.72% | 171,617 |
| Aug 13, 2025 | 150.00 | 152.50 | 149.70 | 151.10 | 151.10 | -0.20% | 157,706 |
| Aug 12, 2025 | 149.00 | 151.40 | 148.30 | 151.40 | 151.40 | 1.47% | 168,873 |
| Aug 11, 2025 | 151.50 | 151.60 | 148.40 | 149.20 | 149.20 | -1.26% | 152,171 |
| Aug 8, 2025 | 151.10 | 151.80 | 150.20 | 151.10 | 151.10 | 0.20% | 129,301 |
| Aug 7, 2025 | 147.70 | 153.20 | 147.70 | 150.80 | 150.80 | 3.93% | 454,174 |
| Aug 6, 2025 | 147.00 | 147.80 | 143.60 | 145.10 | 145.10 | -1.29% | 333,240 |
| Aug 5, 2025 | 145.40 | 147.80 | 145.10 | 147.00 | 147.00 | 1.94% | 283,219 |
| Aug 4, 2025 | 142.00 | 144.20 | 141.80 | 144.20 | 144.20 | 1.76% | 220,512 |
| Aug 1, 2025 | 144.00 | 144.00 | 140.50 | 141.70 | 141.70 | -1.94% | 333,082 |
| Jul 31, 2025 | 144.30 | 145.60 | 144.30 | 144.50 | 144.50 | -0.21% | 307,191 |
| Jul 30, 2025 | 143.40 | 145.00 | 143.00 | 144.80 | 144.80 | 0.63% | 249,772 |
| Jul 29, 2025 | 146.00 | 147.20 | 142.70 | 143.90 | 143.90 | -1.37% | 399,428 |
| Jul 28, 2025 | 145.10 | 148.50 | 145.10 | 145.90 | 145.90 | 1.46% | 402,825 |
| Jul 25, 2025 | 143.10 | 144.00 | 142.10 | 143.80 | 143.80 | 0.42% | 335,145 |
| Jul 24, 2025 | 142.00 | 146.70 | 141.20 | 143.20 | 143.20 | 1.34% | 651,502 |
| Jul 23, 2025 | 140.70 | 142.80 | 140.10 | 141.30 | 141.30 | 1.00% | 390,971 |
| Jul 22, 2025 | 139.80 | 141.00 | 139.20 | 139.90 | 139.90 | -0.07% | 430,745 |
| Jul 21, 2025 | 140.10 | 142.80 | 139.00 | 140.00 | 140.00 | - | 511,535 |
| Jul 18, 2025 | 145.00 | 146.00 | 139.80 | 140.00 | 140.00 | 0.36% | 1,624,138 |
| Jul 17, 2025 | 156.50 | 158.60 | 139.20 | 139.50 | 139.50 | -13.25% | 2,131,596 |
| Jul 16, 2025 | 161.90 | 162.90 | 160.80 | 160.80 | 160.80 | -1.77% | 137,691 |
| Jul 15, 2025 | 164.80 | 166.50 | 163.20 | 163.70 | 163.70 | 0.24% | 229,325 |
| Jul 14, 2025 | 164.10 | 164.70 | 161.70 | 163.30 | 163.30 | -1.27% | 140,633 |
| Jul 11, 2025 | 164.80 | 165.60 | 163.40 | 165.40 | 165.40 | -0.12% | 368,286 |