Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 114.70
-2.70 (-2.30%)
Mar 3, 2026, 3:02 PM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 116.30 | 116.40 | 114.40 | 114.50 | - | -2.47% | 140,197 |
| Mar 2, 2026 | 115.50 | 117.50 | 114.30 | 117.40 | 117.40 | -0.17% | 597,279 |
| Feb 27, 2026 | 116.90 | 118.10 | 115.70 | 117.60 | 117.60 | 0.77% | 373,963 |
| Feb 26, 2026 | 114.40 | 117.50 | 114.30 | 116.70 | 116.70 | 2.28% | 496,075 |
| Feb 25, 2026 | 116.50 | 116.50 | 114.10 | 114.10 | 114.10 | -1.98% | 432,949 |
| Feb 24, 2026 | 116.50 | 117.40 | 115.40 | 116.40 | 116.40 | -0.51% | 709,669 |
| Feb 23, 2026 | 119.30 | 119.30 | 116.90 | 117.00 | 117.00 | -2.26% | 554,227 |
| Feb 20, 2026 | 120.40 | 120.50 | 117.80 | 119.70 | 119.70 | -0.25% | 597,756 |
| Feb 19, 2026 | 120.50 | 121.70 | 119.50 | 120.00 | 120.00 | -0.58% | 652,864 |
| Feb 18, 2026 | 120.00 | 121.40 | 118.50 | 120.70 | 120.70 | 1.60% | 1,569,752 |
| Feb 17, 2026 | 122.10 | 122.30 | 118.60 | 118.80 | 118.80 | -3.26% | 738,361 |
| Feb 16, 2026 | 124.20 | 126.70 | 122.60 | 122.80 | 122.80 | 0.33% | 783,902 |
| Feb 13, 2026 | 135.00 | 135.00 | 120.30 | 122.40 | 122.40 | -8.66% | 2,735,703 |
| Feb 12, 2026 | 132.30 | 135.80 | 131.60 | 134.00 | 134.00 | 2.84% | 653,440 |
| Feb 11, 2026 | 132.70 | 133.60 | 129.00 | 130.30 | 130.30 | -2.40% | 975,230 |
| Feb 10, 2026 | 131.80 | 135.00 | 131.30 | 133.50 | 133.50 | 2.14% | 364,325 |
| Feb 9, 2026 | 127.80 | 131.90 | 127.60 | 130.70 | 130.70 | 3.65% | 469,586 |
| Feb 6, 2026 | 125.50 | 127.00 | 124.40 | 126.10 | 126.10 | - | 324,790 |
| Feb 5, 2026 | 126.20 | 127.30 | 125.50 | 126.10 | 126.10 | -0.47% | 398,320 |
| 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 |