Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 110.50
-2.50 (-2.21%)
At close: Mar 27, 2026
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 113.50 | 113.50 | 110.10 | 110.50 | 110.50 | -2.21% | 592,242 |
| Mar 26, 2026 | 113.20 | 113.60 | 111.00 | 113.00 | 113.00 | -0.35% | 476,421 |
| Mar 25, 2026 | 111.80 | 114.90 | 111.80 | 113.40 | 113.40 | 2.62% | 781,639 |
| Mar 24, 2026 | 111.50 | 111.50 | 109.60 | 110.50 | 110.50 | -0.72% | 431,936 |
| Mar 23, 2026 | 106.80 | 111.60 | 106.00 | 111.30 | 111.30 | 1.18% | 693,975 |
| Mar 20, 2026 | 114.70 | 115.20 | 109.50 | 110.00 | 110.00 | -3.34% | 1,675,881 |
| Mar 19, 2026 | 115.10 | 118.30 | 113.80 | 113.80 | 113.80 | -2.40% | 930,092 |
| Mar 18, 2026 | 116.00 | 119.30 | 115.80 | 116.60 | 116.60 | 1.39% | 1,531,039 |
| Mar 17, 2026 | 114.20 | 115.20 | 112.60 | 115.00 | 115.00 | 0.44% | 673,110 |
| Mar 16, 2026 | 114.50 | 114.90 | 113.10 | 114.50 | 114.50 | 2.51% | 804,072 |
| Mar 13, 2026 | 112.80 | 113.20 | 111.40 | 111.70 | 111.70 | -0.98% | 445,094 |
| Mar 12, 2026 | 112.20 | 113.70 | 111.40 | 112.80 | 112.80 | 0.18% | 352,707 |
| Mar 11, 2026 | 114.00 | 114.00 | 111.40 | 112.60 | 112.60 | -0.88% | 558,744 |
| Mar 10, 2026 | 114.80 | 116.00 | 113.60 | 113.60 | 113.60 | 0.98% | 507,740 |
| Mar 9, 2026 | 114.40 | 114.40 | 111.40 | 112.50 | 112.50 | -3.10% | 676,799 |
| Mar 6, 2026 | 116.40 | 117.10 | 114.50 | 116.10 | 116.10 | 0.09% | 632,541 |
| Mar 5, 2026 | 116.50 | 116.50 | 114.20 | 116.00 | 116.00 | 1.13% | 403,951 |
| Mar 4, 2026 | 114.70 | 116.00 | 113.10 | 114.70 | 114.70 | 0.70% | 612,248 |
| Mar 3, 2026 | 116.30 | 116.40 | 113.20 | 113.90 | 113.90 | -2.98% | 725,774 |
| 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 |