Tomra Systems ASA (OSL:TOM)
Norway · Delayed Price · Currency is NOK 90.30
+1.45 (1.63%)
Oct 9, 2026, 4:26 PM CET
Tomra Systems ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |