TOM.OL - Tomra Systems ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018132.20135.80131.80133.60133.60213,281
Jan 18, 2018130.00132.00129.60131.20131.20117,844
Jan 17, 2018130.80131.00129.20130.00130.0035,055
Jan 16, 2018132.00132.20129.20130.20130.20126,984
Jan 15, 2018131.00132.80130.20131.80131.8096,869
Jan 12, 2018130.80132.60130.00131.00131.00185,600
Jan 11, 2018131.60132.80130.00130.40130.4071,538
Jan 10, 2018132.20132.80131.00131.00131.0044,406
Jan 09, 2018134.00134.40132.20133.20133.2058,443
Jan 08, 2018129.60134.00129.40133.60133.60147,532
Jan 05, 2018127.60130.20127.20129.40129.4091,529
Jan 04, 2018127.20128.00125.60126.40126.40129,928
Jan 03, 2018129.00129.00126.60127.00127.0055,568
Jan 02, 2018131.50131.50127.60128.80128.8050,528
Dec 29, 2017129.00131.50128.00131.50131.5066,567
Dec 28, 2017128.50130.00128.50128.50128.5065,873
Dec 27, 2017126.50130.00125.50128.00128.0081,093
Dec 22, 2017123.50126.50123.50126.50126.5040,084
Dec 21, 2017123.50124.50123.00124.50124.5031,164
Dec 20, 2017123.50123.50122.50123.50123.5048,118
Dec 19, 2017123.00124.50123.00123.00123.0054,516
Dec 18, 2017123.50125.00123.00123.00123.0073,605
Dec 15, 2017124.00124.00122.00123.50123.5085,229
Dec 14, 2017124.00124.00121.50123.00123.0080,250
Dec 13, 2017123.00124.00121.50123.50123.50102,734
Dec 12, 2017123.00124.00122.50123.00123.0043,628
Dec 11, 2017123.00123.50122.00122.00122.0030,431
Dec 08, 2017123.50123.50121.50123.00123.0055,159
Dec 07, 2017122.50124.50119.50123.50123.5075,168
Dec 06, 2017123.00123.00120.00122.00122.0075,083
Dec 05, 2017124.00124.00122.50123.50123.5043,290
Dec 04, 2017123.00124.00122.50123.50123.5027,865
Dec 01, 2017123.00125.00122.50123.00123.0076,616
Nov 30, 2017125.00125.00122.00123.00123.00151,885
Nov 29, 2017126.50126.50125.00125.50125.5043,620
Nov 28, 2017126.50127.50125.00126.50126.5099,982
Nov 27, 2017127.50127.50126.50127.50127.5062,612
Nov 24, 2017127.50128.00126.00127.50127.5098,111
Nov 23, 2017126.00127.50125.00127.50127.50118,770
Nov 22, 2017125.00126.00124.00126.00126.0039,071
Nov 21, 2017124.50125.00122.50125.00125.0038,563
Nov 20, 2017120.50124.50120.50124.50124.50216,228
Nov 17, 2017120.50121.00120.00120.50120.5050,017
Nov 16, 2017120.00121.00120.00120.50120.5071,858
Nov 15, 2017119.50120.00118.50120.00120.00101,782
Nov 14, 2017117.50119.00117.50119.00119.00119,631
Nov 13, 2017118.50119.00117.00117.50117.5094,730
Nov 10, 2017118.00118.50116.50118.00118.0090,185
Nov 09, 2017120.50120.50119.00119.00119.00101,301
Nov 08, 2017120.50120.50119.00120.50120.5059,916
Nov 07, 2017119.00120.00118.50120.00120.0093,110
Nov 06, 2017121.00121.50118.50119.00119.0081,088
Nov 03, 2017120.00121.50119.50121.00121.0084,682
Nov 02, 2017118.00120.50116.50120.00120.0096,680
Nov 01, 2017115.00118.50115.00118.00118.0092,924
Oct 31, 2017113.50115.00112.50114.00114.0049,443
Oct 30, 2017116.00116.00112.50113.50113.50121,702
Oct 27, 2017111.00117.50110.00116.50116.50195,807
Oct 26, 2017109.50114.00109.50111.50111.50146,048
Oct 25, 2017112.00112.00108.50110.00110.00285,419
Oct 24, 2017114.00115.50110.50111.00111.00192,136
Oct 23, 2017116.00118.00114.00114.00114.00146,518
Oct 20, 2017118.50120.00117.00118.00118.0055,200
Oct 19, 2017118.00119.00118.00118.50118.5092,356
Oct 18, 2017119.50120.50118.00118.00118.0086,472
Oct 17, 2017120.50121.00120.00120.50120.5023,179
Oct 16, 2017120.00121.00119.50120.00120.0061,503
Oct 13, 2017121.00121.00119.50120.50120.5032,595
Oct 12, 2017121.00121.00120.00120.50120.5079,638
Oct 11, 2017121.50121.50120.50121.00121.0028,958
Oct 10, 2017120.50121.50120.50121.00121.0075,526
Oct 09, 2017120.00122.00119.00121.00121.0084,972
Oct 06, 2017121.00121.50119.50120.00120.00144,103
Oct 05, 2017121.50122.50120.00121.00121.00253,805
Oct 04, 2017119.50123.00119.50122.50122.50290,900
Oct 03, 2017122.50124.00119.50119.50119.50196,710
Oct 02, 2017119.50123.00119.50122.00122.00106,742
Sep 29, 2017119.50120.00119.00119.50119.5064,945
Sep 28, 2017116.50120.00116.00119.00119.00112,587
Sep 27, 2017117.00119.00116.50116.50116.5024,222
Sep 26, 2017119.50120.00116.50116.50116.5069,599
Sep 25, 2017118.00120.00117.50119.00119.0072,930
Sep 22, 2017115.50119.50115.50118.50118.5090,189
Sep 21, 2017116.50117.00115.50116.00116.0041,386
Sep 20, 2017116.50117.50116.50117.00117.0025,937
Sep 19, 2017116.00118.50116.00116.50116.5083,861
Sep 18, 2017114.00116.00114.00116.00116.0062,934
Sep 15, 2017115.00116.00113.50113.50113.50208,301
Sep 14, 2017114.50115.50114.00115.00115.0048,823
Sep 13, 2017116.00116.00114.50114.50114.5052,233
Sep 12, 2017115.50117.00115.50115.50115.5067,040
Sep 11, 2017116.00116.50115.00115.50115.5044,154
Sep 08, 2017118.00118.00115.50116.00116.0060,435
Sep 07, 2017119.50119.50115.50116.50116.5086,038
Sep 06, 2017119.00120.50117.00117.50117.50214,910
Sep 05, 2017118.00118.00116.50117.00117.0027,526
Sep 04, 2017118.00118.00116.50118.00118.0049,553
Sep 01, 2017118.00118.00116.50118.00118.0055,190
Aug 31, 2017118.50118.50116.50117.00117.00160,545
Aug 30, 2017115.00119.00115.00116.50116.50147,793
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...