Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 95.95
-0.80 (-0.83%)
Oct 30, 2026, 4:25 PM CET
Tomra Systems ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 96.00 | 97.30 | 95.00 | 95.95 | 95.95 | -0.83% | 525,752 |
| Oct 29, 2026 | 96.60 | 96.95 | 95.15 | 96.75 | 96.75 | 0.26% | 560,209 |
| Oct 28, 2026 | 96.80 | 97.90 | 96.10 | 96.50 | 96.50 | -0.87% | 546,677 |
| Oct 27, 2026 | 96.30 | 97.35 | 95.05 | 97.35 | 97.35 | 0.52% | 924,995 |
| Oct 26, 2026 | 96.85 | 96.85 | 93.95 | 96.85 | 96.85 | 2.49% | 898,645 |
| Oct 23, 2026 | 98.20 | 103.70 | 94.50 | 94.50 | 94.50 | 1.50% | 2,826,792 |
| Oct 22, 2026 | 94.00 | 94.90 | 91.25 | 93.10 | 93.10 | 0.87% | 678,766 |
| Oct 21, 2026 | 92.95 | 93.05 | 91.85 | 92.30 | 92.30 | -0.32% | 320,825 |
| Oct 20, 2026 | 92.40 | 92.70 | 91.10 | 92.60 | 92.60 | 0.33% | 296,098 |
| Oct 19, 2026 | 91.35 | 92.70 | 91.05 | 92.30 | 92.30 | 1.04% | 408,258 |
| Oct 16, 2026 | 90.20 | 92.35 | 89.95 | 91.35 | 91.35 | 2.41% | 477,866 |
| Oct 15, 2026 | 91.40 | 91.40 | 88.75 | 89.20 | 89.20 | -2.73% | 703,779 |
| Oct 14, 2026 | 91.00 | 92.85 | 90.55 | 91.70 | 91.70 | 1.05% | 942,894 |
| Oct 13, 2026 | 90.10 | 90.95 | 90.05 | 90.75 | 90.75 | 0.72% | 277,212 |
| Oct 12, 2026 | 89.75 | 90.55 | 89.70 | 90.10 | 90.10 | -0.22% | 338,382 |
| Oct 9, 2026 | 89.40 | 91.25 | 89.20 | 90.30 | 90.30 | 1.63% | 626,841 |
| Oct 8, 2026 | 92.20 | 92.20 | 88.80 | 88.85 | 88.85 | -4.41% | 1,627,518 |
| Oct 7, 2026 | 94.10 | 94.65 | 92.95 | 92.95 | 92.95 | -1.95% | 584,560 |
| Oct 6, 2026 | 92.00 | 94.90 | 92.00 | 94.80 | 94.80 | 3.27% | 825,556 |
| Oct 5, 2026 | 91.00 | 92.55 | 91.00 | 91.80 | 91.80 | 0.77% | 680,407 |
| Oct 2, 2026 | 93.50 | 93.60 | 91.10 | 91.10 | 91.10 | 0.77% | 604,830 |
| Oct 1, 2026 | 91.00 | 92.00 | 89.80 | 90.40 | 90.40 | -1.31% | 607,165 |
| Sep 30, 2026 | 92.95 | 93.05 | 91.30 | 91.60 | 91.60 | -1.45% | 410,459 |
| Sep 29, 2026 | 91.60 | 93.40 | 90.70 | 92.95 | 92.95 | 1.53% | 291,715 |
| Sep 28, 2026 | 92.05 | 92.85 | 90.95 | 91.55 | 91.55 | -0.44% | 456,966 |
| Sep 25, 2026 | 91.00 | 92.10 | 90.45 | 91.95 | 91.95 | 0.99% | 354,400 |
| Sep 24, 2026 | 90.60 | 91.35 | 90.50 | 91.05 | 91.05 | 0.11% | 399,542 |
| Sep 23, 2026 | 91.35 | 92.65 | 90.55 | 90.95 | 90.95 | -0.82% | 685,040 |
| Sep 22, 2026 | 92.15 | 92.45 | 91.10 | 91.70 | 91.70 | 0.49% | 576,597 |
| Sep 21, 2026 | 91.10 | 92.35 | 91.10 | 91.25 | 91.25 | 0.27% | 468,912 |
| Sep 18, 2026 | 91.70 | 92.00 | 90.60 | 91.00 | 91.00 | -0.76% | 1,306,380 |
| Sep 17, 2026 | 91.65 | 92.80 | 91.45 | 91.70 | 91.70 | 1.55% | 700,029 |
| Sep 16, 2026 | 94.30 | 94.60 | 90.30 | 90.30 | 90.30 | -4.09% | 1,529,826 |
| Sep 15, 2026 | 93.00 | 94.55 | 92.80 | 94.15 | 94.15 | 0.70% | 561,118 |
| Sep 14, 2026 | 93.60 | 94.10 | 92.80 | 93.50 | 93.50 | -1.27% | 473,420 |
| Sep 11, 2026 | 94.95 | 95.45 | 93.95 | 94.70 | 94.70 | -0.16% | 583,864 |
| Sep 10, 2026 | 98.55 | 98.85 | 94.60 | 94.85 | 94.85 | -3.71% | 1,133,731 |
| Sep 9, 2026 | 98.50 | 99.20 | 98.00 | 98.50 | 98.50 | - | 783,253 |
| Sep 8, 2026 | 96.60 | 99.40 | 95.95 | 98.50 | 98.50 | 1.44% | 1,449,176 |
| Sep 7, 2026 | 97.90 | 99.70 | 95.15 | 97.10 | 97.10 | -8.31% | 2,722,076 |
| Sep 4, 2026 | 106.50 | 107.00 | 105.50 | 105.90 | 105.90 | 0.28% | 231,589 |
| Sep 3, 2026 | 106.70 | 107.30 | 105.50 | 105.60 | 105.60 | -0.85% | 433,441 |
| Sep 2, 2026 | 106.40 | 107.20 | 105.00 | 106.50 | 106.50 | -0.37% | 449,362 |
| Sep 1, 2026 | 107.20 | 108.40 | 106.80 | 106.90 | 106.90 | -1.20% | 347,304 |
| Aug 31, 2026 | 109.80 | 109.90 | 108.10 | 108.20 | 108.20 | -1.46% | 674,301 |
| Aug 28, 2026 | 110.00 | 111.00 | 109.50 | 109.80 | 109.80 | 0.18% | 407,531 |
| Aug 27, 2026 | 110.50 | 110.50 | 108.50 | 109.60 | 109.60 | 0.27% | 320,220 |
| Aug 26, 2026 | 109.00 | 110.20 | 109.00 | 109.30 | 109.30 | -0.36% | 286,490 |
| Aug 25, 2026 | 109.00 | 110.70 | 109.00 | 109.70 | 109.70 | 0.46% | 422,831 |
| Aug 24, 2026 | 110.00 | 110.00 | 108.00 | 109.20 | 109.20 | 0.83% | 423,223 |