Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 108.50
+0.20 (0.18%)
Aug 7, 2026, 4:29 PM CET
Tomra Systems ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 108.60 | 109.10 | 107.70 | 108.50 | 108.50 | 0.18% | 318,200 |
| Aug 6, 2026 | 109.30 | 110.30 | 107.90 | 108.30 | 108.30 | -1.37% | 303,718 |
| Aug 5, 2026 | 109.00 | 110.80 | 108.00 | 109.80 | 109.80 | 1.57% | 516,336 |
| Aug 4, 2026 | 108.00 | 108.30 | 106.60 | 108.10 | 108.10 | 0.19% | 298,008 |
| Aug 3, 2026 | 105.00 | 107.90 | 104.70 | 107.90 | 107.90 | 2.96% | 467,254 |
| Jul 31, 2026 | 105.00 | 105.70 | 104.00 | 104.80 | 104.80 | -0.29% | 405,356 |
| Jul 30, 2026 | 101.50 | 105.10 | 101.40 | 105.10 | 105.10 | 3.24% | 527,799 |
| Jul 29, 2026 | 102.40 | 103.60 | 101.70 | 101.80 | 101.80 | -0.20% | 376,499 |
| Jul 28, 2026 | 102.00 | 102.70 | 101.00 | 102.00 | 102.00 | 0.59% | 394,044 |
| Jul 27, 2026 | 101.20 | 102.70 | 101.00 | 101.40 | 101.40 | 1.00% | 356,109 |
| Jul 24, 2026 | 101.30 | 102.60 | 100.30 | 100.40 | 100.40 | -1.38% | 379,065 |
| Jul 23, 2026 | 103.00 | 103.40 | 101.50 | 101.80 | 101.80 | -0.78% | 493,077 |
| Jul 22, 2026 | 102.90 | 103.00 | 101.40 | 102.60 | 102.60 | - | 576,123 |
| Jul 21, 2026 | 107.00 | 107.00 | 102.60 | 102.60 | 102.60 | -3.66% | 752,955 |
| Jul 20, 2026 | 109.30 | 109.50 | 106.00 | 106.50 | 106.50 | -3.45% | 806,671 |
| Jul 17, 2026 | 108.40 | 114.70 | 108.00 | 110.30 | 110.30 | 11.87% | 2,958,013 |
| Jul 16, 2026 | 98.00 | 100.20 | 97.80 | 98.60 | 98.60 | 0.10% | 758,266 |
| Jul 15, 2026 | 97.15 | 98.70 | 96.15 | 98.50 | 98.50 | 1.76% | 376,152 |
| Jul 14, 2026 | 94.80 | 98.00 | 94.30 | 96.80 | 96.80 | 1.89% | 471,926 |
| Jul 13, 2026 | 95.35 | 96.00 | 94.70 | 95.00 | 95.00 | -0.73% | 378,866 |
| Jul 10, 2026 | 95.55 | 96.10 | 94.70 | 95.70 | 95.70 | 0.10% | 590,878 |
| Jul 9, 2026 | 96.00 | 96.25 | 94.95 | 95.60 | 95.60 | 0.31% | 287,956 |
| Jul 8, 2026 | 96.25 | 96.60 | 93.75 | 95.30 | 95.30 | -0.99% | 659,761 |
| Jul 7, 2026 | 98.40 | 98.60 | 96.25 | 96.25 | 96.25 | -1.48% | 308,087 |
| Jul 6, 2026 | 99.70 | 100.20 | 97.65 | 97.70 | 97.70 | -1.31% | 389,463 |
| Jul 3, 2026 | 98.85 | 99.55 | 97.85 | 99.00 | 99.00 | 0.61% | 460,550 |
| Jul 2, 2026 | 98.70 | 100.30 | 98.40 | 98.40 | 98.40 | -0.35% | 753,716 |
| Jul 1, 2026 | 95.00 | 98.90 | 94.90 | 98.75 | 98.75 | 3.84% | 468,060 |
| Jun 30, 2026 | 94.25 | 95.60 | 94.10 | 95.10 | 95.10 | 1.17% | 472,658 |
| Jun 29, 2026 | 94.50 | 95.20 | 93.25 | 94.00 | 94.00 | -0.42% | 513,147 |
| Jun 26, 2026 | 95.05 | 95.50 | 93.25 | 94.40 | 94.40 | -1.15% | 469,224 |
| Jun 25, 2026 | 96.30 | 96.75 | 94.70 | 95.50 | 95.50 | -0.68% | 494,170 |
| Jun 24, 2026 | 94.15 | 96.75 | 93.80 | 96.15 | 96.15 | 1.00% | 816,829 |
| Jun 23, 2026 | 96.05 | 96.05 | 93.15 | 95.20 | 95.20 | -2.36% | 880,603 |
| Jun 22, 2026 | 96.90 | 97.75 | 95.40 | 97.50 | 97.50 | 0.62% | 415,269 |
| Jun 19, 2026 | 95.00 | 96.90 | 94.80 | 96.90 | 96.90 | 1.52% | 2,003,099 |
| Jun 18, 2026 | 97.20 | 97.25 | 94.30 | 95.45 | 95.45 | -1.55% | 704,397 |
| Jun 17, 2026 | 97.05 | 97.40 | 96.15 | 96.95 | 96.95 | - | 257,420 |
| Jun 16, 2026 | 98.20 | 98.20 | 96.50 | 96.95 | 96.95 | -0.97% | 369,841 |
| Jun 15, 2026 | 97.70 | 100.30 | 97.70 | 97.90 | 97.90 | 2.41% | 669,132 |
| Jun 12, 2026 | 95.80 | 96.80 | 95.40 | 95.60 | 95.60 | 0.63% | 452,962 |
| Jun 11, 2026 | 92.90 | 95.40 | 92.85 | 95.00 | 95.00 | 1.01% | 735,182 |
| Jun 10, 2026 | 95.00 | 95.15 | 92.55 | 94.05 | 94.05 | -1.36% | 457,913 |
| Jun 9, 2026 | 94.70 | 96.80 | 94.40 | 95.35 | 95.35 | 0.85% | 470,027 |
| Jun 8, 2026 | 95.50 | 95.55 | 93.25 | 94.55 | 94.55 | -1.25% | 722,017 |
| Jun 5, 2026 | 96.00 | 98.60 | 95.75 | 95.75 | 95.75 | -0.42% | 532,056 |
| Jun 4, 2026 | 96.35 | 97.50 | 95.55 | 96.15 | 96.15 | -0.88% | 556,549 |
| Jun 3, 2026 | 95.60 | 98.25 | 95.05 | 97.00 | 97.00 | 1.04% | 500,964 |
| Jun 2, 2026 | 94.85 | 97.50 | 94.85 | 96.00 | 96.00 | 1.59% | 1,064,200 |
| Jun 1, 2026 | 97.30 | 97.45 | 94.35 | 94.50 | 94.50 | -2.68% | 1,130,599 |