Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 118.50
-17.60 (-12.93%)
Oct 17, 2025, 4:25 PM CET
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 115.50 | 123.20 | 115.50 | 118.50 | 118.50 | -12.93% | 4,088,358 |
| Oct 16, 2025 | 128.70 | 138.80 | 128.70 | 136.10 | 136.10 | 1.57% | 1,241,695 |
| Oct 15, 2025 | 140.20 | 140.80 | 132.40 | 134.00 | 134.00 | -4.15% | 594,050 |
| Oct 14, 2025 | 140.90 | 142.00 | 138.10 | 139.80 | 139.80 | -1.20% | 453,811 |
| Oct 13, 2025 | 138.70 | 142.70 | 138.30 | 141.50 | 141.50 | -0.98% | 425,408 |
| Oct 10, 2025 | 142.20 | 144.00 | 141.60 | 142.90 | 142.90 | 0.14% | 178,482 |
| Oct 9, 2025 | 145.80 | 146.90 | 142.60 | 142.70 | 142.70 | -1.59% | 233,754 |
| Oct 8, 2025 | 146.30 | 146.60 | 143.40 | 145.00 | 145.00 | -0.89% | 377,178 |
| Oct 7, 2025 | 147.50 | 149.00 | 146.30 | 146.30 | 146.30 | -1.08% | 194,805 |
| Oct 6, 2025 | 148.20 | 150.50 | 147.90 | 147.90 | 147.90 | -0.34% | 288,157 |
| Oct 3, 2025 | 153.70 | 154.20 | 146.40 | 148.40 | 148.40 | -2.88% | 921,655 |
| Oct 2, 2025 | 151.70 | 155.00 | 151.70 | 152.80 | 152.80 | 0.79% | 182,478 |
| Oct 1, 2025 | 150.00 | 151.80 | 148.60 | 151.60 | 151.60 | 1.74% | 222,088 |
| Sep 30, 2025 | 149.50 | 151.00 | 147.50 | 149.00 | 149.00 | -0.33% | 246,451 |
| Sep 29, 2025 | 148.90 | 150.80 | 148.80 | 149.50 | 149.50 | 0.67% | 170,122 |
| Sep 26, 2025 | 148.50 | 150.80 | 147.50 | 148.50 | 148.50 | -1.33% | 272,826 |
| Sep 25, 2025 | 152.80 | 154.70 | 150.40 | 150.50 | 150.50 | -2.65% | 198,365 |
| Sep 24, 2025 | 155.30 | 158.40 | 154.60 | 154.60 | 154.60 | -0.64% | 286,389 |
| Sep 23, 2025 | 151.20 | 157.40 | 151.20 | 155.60 | 155.60 | 2.37% | 308,543 |
| Sep 22, 2025 | 155.00 | 155.30 | 151.00 | 152.00 | 152.00 | -2.56% | 219,950 |
| Sep 19, 2025 | 154.70 | 157.30 | 154.20 | 156.00 | 156.00 | 0.65% | 1,493,464 |
| Sep 18, 2025 | 154.50 | 157.30 | 153.50 | 155.00 | 155.00 | 0.65% | 478,678 |
| 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 |