Advertisement
Advertisement
U.S. markets close in 3 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tomra Systems ASA (TOM.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
169.40-8.00 (-4.51%)
At close: 04:27PM CEST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022177.00177.00168.92169.40169.40719,295
Oct 06, 2022189.80192.00176.26177.40177.401,460,630
Oct 05, 2022203.60205.35200.45201.15201.15491,825
Oct 04, 2022195.42202.55195.32200.55200.55429,256
Oct 03, 2022191.56193.80185.46193.68193.68434,706
Sep 30, 2022185.82194.62184.74192.38192.38791,570
Sep 29, 2022184.74186.80182.98183.38183.38405,508
Sep 28, 2022181.08185.08177.64182.82182.82683,697
Sep 27, 2022184.40186.76182.46183.42183.42492,672
Sep 26, 2022180.40185.64180.40184.24184.24493,647
Sep 23, 2022185.00185.32176.98181.50181.50775,857
Sep 22, 2022188.52194.14184.70185.64185.64482,044
Sep 21, 2022186.86191.74185.78191.24191.24608,701
Sep 20, 2022188.24191.52185.42190.46190.46559,217
Sep 19, 2022197.84201.00178.14190.00190.001,091,440
Sep 16, 2022226.00226.00197.36199.50199.501,502,249
Sep 15, 2022223.95230.50220.40228.90228.90511,337
Sep 14, 2022228.10229.15220.10221.95221.95347,331
Sep 13, 2022233.95237.00227.25229.25229.25305,079
Sep 12, 2022234.15236.30229.45233.40233.40340,495
Sep 09, 2022229.50233.65227.45233.45233.45311,912
Sep 08, 2022226.35228.35222.35227.90227.90315,152
Sep 07, 2022220.70225.15219.35224.40224.40321,888
Sep 06, 2022224.10228.45221.50221.65221.65309,500
Sep 05, 2022221.00225.10219.95224.20224.20257,833
Sep 02, 2022224.95226.55222.15224.70224.70327,780
Sep 01, 2022224.90226.05219.40224.90224.90392,668
Aug 31, 2022227.85229.65223.70227.35227.35330,312
Aug 30, 2022224.80231.75224.30226.55226.55348,953
Aug 29, 2022226.00227.30221.55224.80224.80388,774
Aug 26, 2022227.55233.50226.20230.15230.15359,784
Aug 25, 2022226.85228.60222.85227.70227.70245,257
Aug 24, 2022221.00227.20219.00225.05225.05334,857
Aug 23, 2022224.80229.20219.75222.75222.75303,629
Aug 22, 2022232.85234.45223.35226.55226.55448,287
Aug 19, 2022236.75239.80232.60234.00234.00386,976
Aug 18, 2022238.70240.45231.85237.95237.95373,307
Aug 17, 2022243.50247.10239.40239.65239.65397,064
Aug 16, 2022244.10245.10240.80243.25243.25326,954
Aug 15, 2022243.45247.20241.35244.10244.10403,215
Aug 12, 2022240.55244.40238.80242.95242.95501,513
Aug 11, 2022248.00250.35235.75240.80240.80893,795
Aug 10, 2022233.00249.80228.00249.80249.80711,305
Aug 09, 2022229.15239.50227.35233.50233.50713,771
Aug 08, 2022218.10227.90217.95226.25226.25437,552
Aug 05, 2022227.15230.55213.90217.25217.25341,885
Aug 04, 2022221.55229.45221.55226.40226.40334,965
Aug 03, 2022220.10224.35218.65220.25220.25325,008
Aug 02, 2022223.95224.05216.55220.60220.60288,653
Aug 01, 2022223.30224.95220.45224.60224.60417,300
Jul 29, 2022212.75224.65212.75224.65224.65442,809
Jul 28, 2022208.05215.55207.65214.70214.70368,931
Jul 27, 2022205.25207.00202.45205.95205.95188,524
Jul 26, 2022204.75205.65202.80203.75203.75233,495
Jul 25, 2022205.10206.45202.15204.30204.30218,457
Jul 22, 2022206.10207.00202.20205.30205.30230,818
Jul 21, 2022201.40206.60198.12205.70205.70322,335
Jul 20, 2022201.00203.10198.12201.40201.40332,729
Jul 19, 2022199.00201.20194.76199.32199.32300,610
Jul 18, 2022194.00200.80191.44200.00200.00324,584
Jul 15, 2022196.10197.08188.52192.46192.46515,865
Jul 14, 2022196.40199.74194.78196.08196.08313,788
Jul 13, 2022199.38201.70195.56195.78195.78389,400
Jul 12, 2022199.68199.68192.70197.36197.36487,608
Jul 11, 2022194.60201.30194.00199.74199.74347,200
Jul 08, 2022199.28200.65193.74196.30196.30489,632
Jul 07, 2022207.00208.00197.00198.82198.82803,886
Jul 06, 2022199.80206.70196.44205.95205.95741,707
Jul 05, 2022199.00203.75193.76195.78195.78659,000
Jul 04, 2022194.76196.58193.10193.50193.50583,077
Jul 01, 2022184.00196.02180.80194.48194.48955,439
Jun 30, 2022177.62184.44177.04182.68182.681,042,363
Jun 29, 2022177.98182.82176.58180.72180.72675,416
Jun 28, 2022177.80180.84174.60179.44179.44553,778
Jun 27, 2022168.44179.72168.20178.40178.40657,530
Jun 24, 2022160.38170.76160.38170.24170.24382,381
Jun 23, 2022160.36164.00157.74159.72159.72454,081
Jun 22, 2022155.06161.02155.06160.66160.66495,076
Jun 21, 2022164.00166.90159.02160.00160.00500,524
Jun 20, 2022158.42165.40157.68163.40163.40353,030
Jun 17, 2022163.26168.28157.86157.86157.86961,325
Jun 16, 2022168.94170.52162.54163.06163.06490,140
Jun 15, 2022161.54170.92161.40170.24170.24677,966
Jun 14, 2022170.98175.60169.44170.04170.04587,140
Jun 13, 2022170.90173.60169.34172.52172.52487,561
Jun 10, 2022178.32179.94174.10174.26174.26578,358
Jun 09, 2022183.78183.78178.02180.16180.16296,320
Jun 08, 2022184.18185.26180.78184.46184.46347,008
Jun 07, 2022182.00182.76180.16182.26182.26277,184
Jun 03, 2022183.88185.08181.68182.72182.72819,434
Jun 02, 2022189.52190.26181.92182.70182.701,273,821
Jun 01, 2022192.50192.98187.20189.04189.04433,520
May 31, 2022189.00191.72184.60191.14191.14617,556
May 30, 2022189.20191.18185.96188.54188.54365,472
May 27, 2022175.44188.70175.44188.70188.70455,293
May 27, 20222:1 Stock Split
May 25, 2022177.05177.05171.50174.80174.80332,366
May 24, 2022175.75176.35171.75175.20175.20376,214
May 23, 2022175.00178.00173.80177.10177.10556,386
May 20, 2022177.20179.10174.60174.60174.60605,156
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement