Tomra Systems ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	100.00	100.70	97.10	97.10	97.10	-2.12%	1,563,879
May 28, 2026	99.00	100.10	98.10	99.20	99.20	0.30%	771,730
May 27, 2026	99.00	100.50	98.05	98.90	98.90	0.82%	1,245,096
May 26, 2026	99.25	99.55	97.25	98.10	98.10	-0.41%	607,721
May 22, 2026	99.35	99.95	98.05	98.50	98.50	1.08%	664,998
May 21, 2026	98.80	99.40	97.10	97.45	97.45	-0.97%	509,045
May 20, 2026	99.80	99.80	97.05	98.40	98.40	-1.45%	920,459
May 19, 2026	97.30	101.30	97.25	99.85	99.85	4.12%	1,201,379
May 18, 2026	93.70	95.90	91.85	95.90	95.90	1.70%	834,889
May 15, 2026	93.90	94.55	93.20	94.30	94.30	0.75%	675,806
May 13, 2026	94.05	94.85	93.15	93.60	93.60	-0.32%	647,929
May 12, 2026	93.00	95.50	92.40	93.90	93.90	0.48%	864,392
May 11, 2026	94.00	95.00	93.25	93.45	93.45	-2.66%	1,015,933
May 8, 2026	95.50	96.05	94.25	96.00	96.00	0.26%	1,088,630
May 7, 2026	95.75	97.25	95.50	95.75	95.75	1.00%	984,380
May 6, 2026	96.00	96.90	94.60	94.80	94.80	-0.73%	1,303,156
May 5, 2026	98.60	99.10	95.35	95.50	95.50	-2.75%	1,553,606
May 4, 2026	94.80	99.20	94.50	98.20	98.20	4.75%	1,718,825
Apr 30, 2026	94.55	95.40	92.85	93.75	93.75	-1.11%	1,736,611
Apr 29, 2026	91.00	94.80	90.55	94.80	94.80	4.81%	2,320,505
Apr 28, 2026	91.85	92.60	89.80	90.45	90.45	-1.42%	2,128,400
Apr 27, 2026	91.45	94.95	90.75	91.75	91.75	1.94%	3,468,541
Apr 24, 2026	101.00	102.60	90.00	90.00	90.00	-24.21%	11,316,560
Apr 23, 2026	121.10	122.20	119.10	120.90	118.75	-0.49%	1,143,144
Apr 22, 2026	123.70	124.40	121.50	121.50	119.34	-2.02%	698,887
Apr 21, 2026	124.90	126.10	123.90	124.00	121.79	-0.24%	409,037
Apr 20, 2026	122.30	125.20	122.00	124.30	122.09	0.57%	521,113
Apr 17, 2026	121.90	124.70	121.20	123.60	121.40	1.15%	825,125
Apr 16, 2026	121.90	123.30	121.30	122.20	120.03	0.83%	543,241
Apr 15, 2026	122.50	122.90	121.20	121.20	119.04	-0.82%	573,024
Apr 14, 2026	121.90	123.10	121.10	122.20	120.03	0.99%	681,748
Apr 13, 2026	125.40	126.00	120.40	121.00	118.85	-4.20%	1,276,592
Apr 10, 2026	123.80	128.90	123.20	126.30	124.05	5.78%	1,353,260
Apr 9, 2026	116.70	120.60	115.80	119.40	117.28	1.44%	1,092,766
Apr 8, 2026	116.80	118.60	116.30	117.70	115.61	3.88%	1,060,361
Apr 7, 2026	116.50	117.50	113.30	113.30	111.29	-2.66%	901,022
Apr 1, 2026	118.90	119.60	116.30	116.40	114.33	0.78%	543,072
Mar 31, 2026	115.40	116.70	114.60	115.50	113.45	1.76%	846,609
Mar 30, 2026	109.00	114.60	108.00	113.50	111.48	2.71%	650,649
Mar 27, 2026	113.50	113.50	110.10	110.50	108.53	-2.21%	592,242
Mar 26, 2026	113.20	113.60	111.00	113.00	110.99	-0.35%	476,421
Mar 25, 2026	111.80	114.90	111.80	113.40	111.38	2.62%	781,639
Mar 24, 2026	111.50	111.50	109.60	110.50	108.53	-0.72%	431,936
Mar 23, 2026	106.80	111.60	106.00	111.30	109.32	1.18%	693,975
Mar 20, 2026	114.70	115.20	109.50	110.00	108.04	-3.34%	1,675,881
Mar 19, 2026	115.10	118.30	113.80	113.80	111.78	-2.40%	930,092
Mar 18, 2026	116.00	119.30	115.80	116.60	114.53	1.39%	1,531,039
Mar 17, 2026	114.20	115.20	112.60	115.00	112.95	0.44%	673,110