Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 132.50
-1.00 (-0.75%)
At close: Jan 15, 2026
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 121.20 | 122.30 | 120.60 | 121.40 | 121.40 | 0.33% | 259,749 |
| Nov 19, 2025 | 118.30 | 121.20 | 118.10 | 121.00 | 121.00 | 4.13% | 333,252 |
| Nov 18, 2025 | 119.80 | 119.80 | 116.20 | 116.20 | 116.20 | -3.89% | 573,016 |
| Nov 17, 2025 | 122.40 | 122.50 | 120.30 | 120.90 | 120.90 | -0.41% | 231,884 |
| Nov 14, 2025 | 121.00 | 122.30 | 119.90 | 121.40 | 121.40 | -1.46% | 343,348 |
| Nov 13, 2025 | 123.70 | 123.80 | 121.90 | 123.20 | 123.20 | -0.81% | 297,437 |
| Nov 12, 2025 | 124.60 | 125.30 | 123.50 | 124.20 | 124.20 | -0.64% | 241,336 |
| Nov 11, 2025 | 122.00 | 125.00 | 121.40 | 125.00 | 125.00 | 3.22% | 357,411 |
| Nov 10, 2025 | 119.00 | 122.50 | 119.00 | 121.10 | 121.10 | 2.89% | 383,011 |
| Nov 7, 2025 | 117.90 | 118.60 | 116.60 | 117.70 | 117.70 | -0.34% | 537,371 |
| Nov 6, 2025 | 120.30 | 120.30 | 117.50 | 118.10 | 118.10 | -1.83% | 341,284 |
| Nov 5, 2025 | 119.50 | 120.30 | 118.90 | 120.30 | 120.30 | -0.50% | 233,409 |
| Nov 4, 2025 | 121.00 | 121.30 | 119.40 | 120.90 | 120.90 | -0.33% | 399,510 |
| Nov 3, 2025 | 123.50 | 124.00 | 121.30 | 121.30 | 121.30 | -2.18% | 327,246 |
| Oct 31, 2025 | 126.40 | 127.00 | 123.20 | 124.00 | 124.00 | -1.67% | 407,583 |