Tomra Systems ASA (OSL:TOM)
Norway flag Norway · Delayed Price · Currency is NOK
152.80
+0.60 (0.39%)
Aug 29, 2025, 4:25 PM CET

Tomra Systems ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025151.20152.90151.20152.40152.400.13%5,314
Aug 28, 2025152.30154.20152.10152.20152.200.26%115,913
Aug 27, 2025152.00153.50151.40151.80151.80-0.72%105,745
Aug 26, 2025153.60154.40152.50152.90152.90-0.78%232,949
Aug 25, 2025155.90156.80153.80154.10154.10-0.52%215,691
Aug 22, 2025154.40156.40152.80154.90154.90-0.39%186,604
Aug 21, 2025154.20155.50153.70155.50155.500.06%154,195
Aug 20, 2025155.00156.70154.60155.40155.40-0.32%258,961
Aug 19, 2025154.00156.30153.40155.90155.901.30%226,713
Aug 18, 2025154.50156.80153.70153.90153.90-0.39%529,437
Aug 15, 2025154.50158.20154.40154.50154.500.52%352,094
Aug 14, 2025151.10154.20149.80153.70153.701.72%171,617
Aug 13, 2025150.00152.50149.70151.10151.10-0.20%157,706
Aug 12, 2025149.00151.40148.30151.40151.401.47%168,873
Aug 11, 2025151.50151.60148.40149.20149.20-1.26%152,171
Aug 8, 2025151.10151.80150.20151.10151.100.20%129,301
Aug 7, 2025147.70153.20147.70150.80150.803.93%454,174
Aug 6, 2025147.00147.80143.60145.10145.10-1.29%333,240
Aug 5, 2025145.40147.80145.10147.00147.001.94%283,219
Aug 4, 2025142.00144.20141.80144.20144.201.76%220,512
Aug 1, 2025144.00144.00140.50141.70141.70-1.94%333,082
Jul 31, 2025144.30145.60144.30144.50144.50-0.21%307,191
Jul 30, 2025143.40145.00143.00144.80144.800.63%249,772
Jul 29, 2025146.00147.20142.70143.90143.90-1.37%399,428
Jul 28, 2025145.10148.50145.10145.90145.901.46%402,825
Jul 25, 2025143.10144.00142.10143.80143.800.42%335,145
Jul 24, 2025142.00146.70141.20143.20143.201.34%651,502
Jul 23, 2025140.70142.80140.10141.30141.301.00%390,971
Jul 22, 2025139.80141.00139.20139.90139.90-0.07%430,745
Jul 21, 2025140.10142.80139.00140.00140.00-511,535
Jul 18, 2025145.00146.00139.80140.00140.000.36%1,624,138
Jul 17, 2025156.50158.60139.20139.50139.50-13.25%2,131,596
Jul 16, 2025161.90162.90160.80160.80160.80-1.77%137,691
Jul 15, 2025164.80166.50163.20163.70163.700.24%229,325
Jul 14, 2025164.10164.70161.70163.30163.30-1.27%140,633
Jul 11, 2025164.80165.60163.40165.40165.40-0.12%368,286
Jul 10, 2025162.30165.80161.00165.60165.601.85%154,054
Jul 9, 2025161.60164.60161.00162.60162.601.37%238,326
Jul 8, 2025161.90162.00159.50160.40160.40-0.62%212,756
Jul 7, 2025164.30164.30160.50161.40161.40-1.59%204,916
Jul 4, 2025156.50164.00156.40164.00164.003.99%324,074
Jul 3, 2025156.20158.20155.80157.70157.701.61%172,261
Jul 2, 2025155.00156.70153.20155.20155.200.91%175,846
Jul 1, 2025156.80158.10153.70153.80153.80-2.04%371,629
Jun 30, 2025154.00157.00151.00157.00157.002.41%455,621
Jun 27, 2025153.50153.90149.00153.30153.300.20%706,084
Jun 26, 2025169.90169.90142.40153.00153.00-9.68%2,285,461
Jun 25, 2025167.10171.00166.00169.40169.401.38%423,023
Jun 24, 2025162.00168.00162.00167.10167.104.57%311,574
Jun 23, 2025158.60160.70158.30159.80159.80-0.68%137,989