TOMRA Systems ASA TOM
OSL · Norway · Producer Manufacturing
NOK 90.40-1.20 (-1.31%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 91.60 | -1.45% | NOK 92.95 | NOK 93.05 | NOK 91.30 | 410.46K |
| 2026-09-29 | NOK 92.95 | +1.53% | NOK 91.60 | NOK 93.40 | NOK 90.70 | 291.72K |
| 2026-09-28 | NOK 91.55 | -0.44% | NOK 92.05 | NOK 92.85 | NOK 90.95 | 456.97K |
| 2026-09-25 | NOK 91.95 | +0.99% | NOK 91.00 | NOK 92.10 | NOK 90.45 | 354.40K |
| 2026-09-24 | NOK 91.05 | +0.11% | NOK 90.60 | NOK 91.35 | NOK 90.50 | 399.54K |
| 2026-09-23 | NOK 90.95 | -0.82% | NOK 91.35 | NOK 92.65 | NOK 90.55 | 685.04K |
| 2026-09-22 | NOK 91.70 | +0.49% | NOK 92.15 | NOK 92.45 | NOK 91.10 | 576.60K |
| 2026-09-21 | NOK 91.25 | +0.27% | NOK 91.10 | NOK 92.35 | NOK 91.10 | 468.91K |
| 2026-09-18 | NOK 91.00 | -0.76% | NOK 91.70 | NOK 92.00 | NOK 90.60 | 1.31M |
| 2026-09-17 | NOK 91.70 | +1.55% | NOK 91.65 | NOK 92.80 | NOK 91.45 | 700.03K |
| 2026-09-16 | NOK 90.30 | -4.09% | NOK 94.30 | NOK 94.60 | NOK 90.30 | 1.45M |
| 2026-09-15 | NOK 94.15 | +0.70% | NOK 93.00 | NOK 94.55 | NOK 92.80 | 561.12K |
| 2026-09-14 | NOK 93.50 | -1.27% | NOK 93.60 | NOK 94.10 | NOK 92.80 | 473.42K |
| 2026-09-11 | NOK 94.70 | -0.16% | NOK 94.95 | NOK 95.45 | NOK 93.95 | 583.86K |
| 2026-09-10 | NOK 94.85 | -3.71% | NOK 98.55 | NOK 98.85 | NOK 94.60 | 1.13M |
| 2026-09-09 | NOK 98.50 | 0.00% | NOK 98.50 | NOK 99.20 | NOK 98.00 | 633.25K |
| 2026-09-08 | NOK 98.50 | +1.44% | NOK 96.60 | NOK 99.40 | NOK 95.95 | 1.30M |
| 2026-09-07 | NOK 97.10 | -8.31% | NOK 97.90 | NOK 99.70 | NOK 95.15 | 2.72M |
| 2026-09-04 | NOK 105.90 | +0.28% | NOK 106.50 | NOK 107.00 | NOK 105.50 | 231.59K |
| 2026-09-03 | NOK 105.60 | -0.85% | NOK 106.70 | NOK 107.30 | NOK 105.50 | 433.44K |
| 2026-09-02 | NOK 106.50 | -0.37% | NOK 106.40 | NOK 107.20 | NOK 105.00 | 449.36K |
| 2026-09-01 | NOK 106.90 | -1.20% | NOK 107.20 | NOK 108.40 | NOK 106.80 | 347.30K |
| 2026-08-31 | NOK 108.20 | -1.46% | NOK 109.80 | NOK 109.90 | NOK 108.10 | 674.30K |
| 2026-08-28 | NOK 109.80 | +0.18% | NOK 110.00 | NOK 111.00 | NOK 109.50 | 407.53K |
| 2026-08-27 | NOK 109.60 | +0.27% | NOK 110.50 | NOK 110.50 | NOK 108.50 | 320.22K |
| 2026-08-26 | NOK 109.30 | -0.36% | NOK 109.00 | NOK 110.20 | NOK 109.00 | 286.49K |
| 2026-08-25 | NOK 109.70 | +0.46% | NOK 109.00 | NOK 110.70 | NOK 109.00 | 422.83K |
| 2026-08-24 | NOK 109.20 | +0.83% | NOK 110.00 | NOK 110.00 | NOK 108.00 | 423.22K |
| 2026-08-21 | NOK 108.30 | +1.31% | NOK 107.30 | NOK 109.30 | NOK 106.70 | 595.83K |
| 2026-08-20 | NOK 106.90 | +1.04% | NOK 105.70 | NOK 106.90 | NOK 105.50 | 437.26K |
| 2026-08-19 | NOK 105.80 | +1.73% | NOK 103.80 | NOK 106.10 | NOK 103.50 | 363.01K |
| 2026-08-18 | NOK 104.00 | -1.61% | NOK 105.00 | NOK 105.60 | NOK 103.90 | 335.98K |
| 2026-08-17 | NOK 105.70 | -1.40% | NOK 106.60 | NOK 106.60 | NOK 104.90 | 439.77K |
| 2026-08-14 | NOK 107.20 | -1.74% | NOK 109.50 | NOK 109.70 | NOK 107.20 | 308.80K |
| 2026-08-13 | NOK 109.10 | +1.11% | NOK 107.90 | NOK 109.40 | NOK 107.10 | 261.06K |
| 2026-08-12 | NOK 107.90 | -0.37% | NOK 108.00 | NOK 108.80 | NOK 107.00 | 387.87K |
| 2026-08-11 | NOK 108.30 | +1.03% | NOK 106.50 | NOK 108.30 | NOK 106.10 | 281.01K |
| 2026-08-10 | NOK 107.20 | -1.20% | NOK 108.50 | NOK 108.80 | NOK 106.50 | 300.32K |
| 2026-08-07 | NOK 108.50 | +0.18% | NOK 108.60 | NOK 109.10 | NOK 107.70 | 318.20K |
| 2026-08-06 | NOK 108.30 | -1.37% | NOK 109.30 | NOK 110.30 | NOK 107.90 | 303.72K |
| 2026-08-05 | NOK 109.80 | +1.57% | NOK 109.00 | NOK 110.80 | NOK 108.00 | 516.34K |
| 2026-08-04 | NOK 108.10 | +0.19% | NOK 108.00 | NOK 108.30 | NOK 106.60 | 298.01K |
| 2026-08-03 | NOK 107.90 | +2.96% | NOK 105.00 | NOK 107.90 | NOK 104.70 | 467.25K |
| 2026-07-31 | NOK 104.80 | -0.29% | NOK 105.00 | NOK 105.70 | NOK 104.00 | 405.36K |
| 2026-07-30 | NOK 105.10 | +3.24% | NOK 101.50 | NOK 105.10 | NOK 101.40 | 527.80K |
| 2026-07-29 | NOK 101.80 | -0.20% | NOK 102.40 | NOK 103.60 | NOK 101.70 | 376.50K |
| 2026-07-28 | NOK 102.00 | +0.59% | NOK 102.00 | NOK 102.70 | NOK 101.00 | 394.04K |
| 2026-07-27 | NOK 101.40 | +1.00% | NOK 101.20 | NOK 102.70 | NOK 101.00 | 356.11K |
| 2026-07-24 | NOK 100.40 | -1.38% | NOK 101.30 | NOK 102.60 | NOK 100.30 | 379.07K |
| 2026-07-23 | NOK 101.80 | -0.78% | NOK 103.00 | NOK 103.40 | NOK 101.50 | 493.08K |
| 2026-07-22 | NOK 102.60 | 0.00% | NOK 102.90 | NOK 103.00 | NOK 101.40 | 576.12K |
| 2026-07-21 | NOK 102.60 | -3.66% | NOK 107.00 | NOK 107.00 | NOK 102.60 | 752.96K |
| 2026-07-20 | NOK 106.50 | -3.45% | NOK 109.30 | NOK 109.50 | NOK 106.00 | 806.67K |
| 2026-07-17 | NOK 110.30 | +11.87% | NOK 108.40 | NOK 114.70 | NOK 108.00 | 2.96M |
| 2026-07-16 | NOK 98.60 | +0.10% | NOK 98.00 | NOK 100.20 | NOK 97.80 | 758.27K |
| 2026-07-15 | NOK 98.50 | +1.76% | NOK 97.15 | NOK 98.70 | NOK 96.15 | 376.15K |
| 2026-07-14 | NOK 96.80 | +1.89% | NOK 94.80 | NOK 98.00 | NOK 94.30 | 471.93K |
| 2026-07-13 | NOK 95.00 | -0.73% | NOK 95.35 | NOK 96.00 | NOK 94.70 | 378.87K |
| 2026-07-10 | NOK 95.70 | +0.10% | NOK 95.55 | NOK 96.10 | NOK 94.70 | 590.88K |
| 2026-07-09 | NOK 95.60 | +0.31% | NOK 96.00 | NOK 96.25 | NOK 94.95 | 287.96K |
| 2026-07-08 | NOK 95.30 | -0.99% | NOK 96.25 | NOK 96.60 | NOK 93.75 | 659.76K |
| 2026-07-07 | NOK 96.25 | -1.48% | NOK 98.40 | NOK 98.60 | NOK 96.25 | 308.09K |
| 2026-07-06 | NOK 97.70 | -1.31% | NOK 99.70 | NOK 100.20 | NOK 97.65 | 389.46K |
| 2026-07-03 | NOK 99.00 | +0.61% | NOK 98.85 | NOK 99.55 | NOK 97.85 | 460.55K |
| 2026-07-02 | NOK 98.40 | -0.35% | NOK 98.70 | NOK 100.30 | NOK 98.40 | 753.72K |
| 2026-07-01 | NOK 98.75 | +3.84% | NOK 95.00 | NOK 98.90 | NOK 94.90 | 468.06K |
| 2026-06-30 | NOK 95.10 | +1.17% | NOK 94.25 | NOK 95.60 | NOK 94.10 | 472.66K |
| 2026-06-29 | NOK 94.00 | -0.42% | NOK 94.50 | NOK 95.20 | NOK 93.25 | 513.15K |
| 2026-06-26 | NOK 94.40 | -1.15% | NOK 95.05 | NOK 95.50 | NOK 93.25 | 469.22K |
| 2026-06-25 | NOK 95.50 | -0.68% | NOK 96.30 | NOK 96.75 | NOK 94.70 | 494.17K |
| 2026-06-24 | NOK 96.15 | +1.00% | NOK 94.15 | NOK 96.75 | NOK 93.80 | 816.83K |
| 2026-06-23 | NOK 95.20 | -2.36% | NOK 96.05 | NOK 96.05 | NOK 93.15 | 880.60K |
| 2026-06-22 | NOK 97.50 | +0.62% | NOK 96.90 | NOK 97.75 | NOK 95.40 | 415.27K |
| 2026-06-19 | NOK 96.90 | +1.52% | NOK 95.00 | NOK 96.90 | NOK 94.80 | 2.00M |
| 2026-06-18 | NOK 95.45 | -1.55% | NOK 97.20 | NOK 97.25 | NOK 94.30 | 704.40K |
| 2026-06-17 | NOK 96.95 | 0.00% | NOK 97.05 | NOK 97.40 | NOK 96.15 | 257.42K |
| 2026-06-16 | NOK 96.95 | -0.97% | NOK 98.20 | NOK 98.20 | NOK 96.50 | 369.84K |
| 2026-06-15 | NOK 97.90 | +2.41% | NOK 97.70 | NOK 100.30 | NOK 97.70 | 669.13K |
| 2026-06-12 | NOK 95.60 | +0.63% | NOK 95.80 | NOK 96.80 | NOK 95.40 | 452.96K |
| 2026-06-11 | NOK 95.00 | +1.01% | NOK 92.90 | NOK 95.40 | NOK 92.85 | 735.18K |
| 2026-06-10 | NOK 94.05 | -1.36% | NOK 95.00 | NOK 95.15 | NOK 92.55 | 457.91K |
| 2026-06-09 | NOK 95.35 | +0.85% | NOK 94.70 | NOK 96.80 | NOK 94.40 | 470.03K |
| 2026-06-08 | NOK 94.55 | -1.25% | NOK 95.50 | NOK 95.55 | NOK 93.25 | 722.02K |
| 2026-06-05 | NOK 95.75 | -0.42% | NOK 96.00 | NOK 98.60 | NOK 95.75 | 532.06K |
| 2026-06-04 | NOK 96.15 | -0.88% | NOK 96.35 | NOK 97.50 | NOK 95.55 | 556.55K |
| 2026-06-03 | NOK 97.00 | +1.04% | NOK 95.60 | NOK 98.25 | NOK 95.05 | 500.96K |
| 2026-06-02 | NOK 96.00 | +1.59% | NOK 94.85 | NOK 97.50 | NOK 94.85 | 1.06M |
| 2026-06-01 | NOK 94.50 | -2.68% | NOK 97.30 | NOK 97.45 | NOK 94.35 | 1.13M |
| 2026-05-29 | NOK 97.10 | -2.12% | NOK 100.00 | NOK 100.70 | NOK 97.10 | 1.56M |
| 2026-05-28 | NOK 99.20 | +0.30% | NOK 99.00 | NOK 100.10 | NOK 98.10 | 771.73K |