Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 91.00
-0.70 (-0.76%)
Sep 18, 2026, 4:28 PM CET
Tomra Systems ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 107.30 | 109.30 | 106.70 | 108.30 | 108.30 | 1.31% | 595,832 |
| Aug 20, 2026 | 105.70 | 106.90 | 105.50 | 106.90 | 106.90 | 1.04% | 437,255 |
| Aug 19, 2026 | 103.80 | 106.10 | 103.50 | 105.80 | 105.80 | 1.73% | 363,012 |
| Aug 18, 2026 | 105.00 | 105.60 | 103.90 | 104.00 | 104.00 | -1.61% | 335,978 |
| Aug 17, 2026 | 106.60 | 106.60 | 104.90 | 105.70 | 105.70 | -1.40% | 439,773 |
| Aug 14, 2026 | 109.50 | 109.70 | 107.20 | 107.20 | 107.20 | -1.74% | 308,799 |
| Aug 13, 2026 | 107.90 | 109.40 | 107.10 | 109.10 | 109.10 | 1.11% | 261,062 |
| Aug 12, 2026 | 108.00 | 108.80 | 107.00 | 107.90 | 107.90 | -0.37% | 387,867 |
| Aug 11, 2026 | 106.50 | 108.30 | 106.10 | 108.30 | 108.30 | 1.03% | 281,013 |
| Aug 10, 2026 | 108.50 | 108.80 | 106.50 | 107.20 | 107.20 | -1.20% | 300,322 |
| 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 |