Tomra Systems ASA (0KV7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tomra Systems ASA

Date Open High Low Close* Volume
10/09/2021 51,630.00p 51,840.00p 51,120.00p 51,630.00p 2740
09/09/2021 51,005.00p 51,740.00p 51,005.00p 51,730.00p 3145
08/09/2021 51,690.00p 51,690.00p 51,060.00p 51,690.00p 27145
07/09/2021 52,770.00p 52,840.00p 51,740.00p 52,000.00p 1713
06/09/2021 52,730.00p 53,340.00p 52,480.00p 52,730.00p 6904
03/09/2021 53,350.00p 53,480.00p 52,260.00p 52,590.00p 3109
02/09/2021 52,410.00p 53,480.00p 52,380.00p 53,210.00p 7046
01/09/2021 53,800.00p 53,800.00p 52,320.00p 53,020.00p 3273
31/08/2021 52,180.00p 53,960.00p 52,180.00p 53,800.00p 2835
27/08/2021 51,930.00p 52,480.00p 51,930.00p 51,930.00p 3071
26/08/2021 51,240.00p 51,840.00p 50,840.00p 51,240.00p 14205
25/08/2021 50,780.00p 52,500.00p 50,780.00p 51,260.00p 5252
24/08/2021 52,200.00p 52,760.00p 52,200.00p 52,200.00p 4312
23/08/2021 52,490.00p 52,490.00p 51,380.00p 51,710.00p 3229
20/08/2021 51,265.00p 52,320.00p 51,200.00p 52,000.00p 5780
19/08/2021 51,650.00p 51,660.00p 50,600.00p 50,835.00p 15071
18/08/2021 51,850.00p 52,840.00p 51,850.00p 51,870.00p 9616
17/08/2021 51,400.00p 52,500.00p 51,400.00p 52,120.00p 10095
16/08/2021 51,610.00p 51,740.00p 51,180.00p 51,610.00p 1673
13/08/2021 51,200.00p 51,740.00p 51,200.00p 51,200.00p 950
12/08/2021 51,460.00p 51,460.00p 50,845.00p 51,460.00p 746
11/08/2021 52,530.00p 52,530.00p 51,005.00p 51,005.00p 5750
10/08/2021 51,225.00p 52,120.00p 51,225.00p 51,950.00p 2562
09/08/2021 51,005.00p 51,740.00p 50,900.00p 51,005.00p 1830
06/08/2021 53,210.00p 53,440.00p 51,160.00p 51,650.00p 3576
05/08/2021 52,590.00p 53,480.00p 52,580.00p 53,370.00p 4142
04/08/2021 52,490.00p 52,680.00p 51,860.00p 52,490.00p 3765
03/08/2021 51,300.00p 52,260.00p 51,300.00p 52,040.00p 2351
02/08/2021 51,010.00p 51,200.00p 50,740.00p 51,010.00p 599
30/07/2021 50,155.00p 51,280.00p 50,020.00p 50,855.00p 1861
29/07/2021 50,305.00p 50,640.00p 50,180.00p 50,305.00p 1474
28/07/2021 50,405.00p 50,500.00p 49,990.00p 50,405.00p 2927
27/07/2021 50,285.00p 50,500.00p 50,020.00p 50,285.00p 7614
26/07/2021 50,700.00p 50,840.00p 50,240.00p 50,700.00p 534
23/07/2021 51,085.00p 51,085.00p 50,460.00p 51,085.00p 1313
22/07/2021 50,740.00p 51,040.00p 50,300.00p 50,740.00p 12644
21/07/2021 50,655.00p 50,900.00p 50,220.00p 50,655.00p 3422
20/07/2021 49,355.00p 49,900.00p 49,355.00p 49,355.00p 977
19/07/2021 48,825.00p 49,100.00p 48,360.00p 48,825.00p 6608
16/07/2021 49,815.00p 49,815.00p 48,350.00p 49,250.00p 8407
15/07/2021 50,075.00p 50,500.00p 49,730.00p 50,075.00p 9640
14/07/2021 50,095.00p 50,340.00p 49,300.00p 50,070.00p 41416
13/07/2021 49,915.00p 50,320.00p 49,650.00p 49,940.00p 4235
12/07/2021 48,645.00p 50,080.00p 48,645.00p 50,050.00p 25791
09/07/2021 48,605.00p 49,260.00p 48,170.00p 48,580.00p 4831
08/07/2021 48,235.00p 48,580.00p 48,090.00p 48,235.00p 2991
07/07/2021 48,100.00p 48,660.00p 47,890.00p 48,100.00p 5040
06/07/2021 47,895.00p 48,590.00p 47,700.00p 48,590.00p 999
05/07/2021 47,965.00p 48,350.00p 47,760.00p 47,965.00p 2733
02/07/2021 47,700.00p 47,970.00p 47,500.00p 47,700.00p 942
01/07/2021 48,500.00p 48,500.00p 47,230.00p 47,545.00p 3328
30/06/2021 48,655.00p 48,720.00p 47,370.00p 47,895.00p 1708
29/06/2021 48,430.00p 48,910.00p 48,150.00p 48,430.00p 7062
28/06/2021 47,620.00p 48,260.00p 47,380.00p 47,620.00p 993
25/06/2021 47,640.00p 48,110.00p 47,420.00p 47,640.00p 28136
24/06/2021 47,545.00p 47,620.00p 47,240.00p 47,545.00p 2412
23/06/2021 47,505.00p 47,990.00p 47,160.00p 47,505.00p 15273
22/06/2021 46,960.00p 47,350.00p 46,490.00p 46,960.00p 3011
21/06/2021 46,820.00p 46,950.00p 45,920.00p 46,140.00p 6444
18/06/2021 45,630.00p 47,400.00p 45,630.00p 46,530.00p 15225
17/06/2021 46,000.00p 46,000.00p 44,970.00p 45,330.00p 24606
16/06/2021 44,500.00p 45,560.00p 44,500.00p 45,135.00p 5247
15/06/2021 45,620.00p 45,620.00p 44,370.00p 44,970.00p 1179
14/06/2021 45,200.00p 45,640.00p 44,990.00p 45,200.00p 4616
11/06/2021 44,550.00p 44,730.00p 43,900.00p 44,510.00p 8165
10/06/2021 43,945.00p 44,290.00p 43,590.00p 43,945.00p 5706
09/06/2021 44,000.00p 44,300.00p 43,180.00p 44,020.00p 4303
08/06/2021 43,360.00p 43,780.00p 43,290.00p 43,360.00p 7441
07/06/2021 44,000.00p 44,000.00p 43,300.00p 43,360.00p 9154
04/06/2021 43,015.00p 43,850.00p 43,015.00p 43,620.00p 1867
03/06/2021 46,000.00p 46,000.00p 42,760.00p 43,105.00p 3656
02/06/2021 44,870.00p 45,110.00p 44,180.00p 44,190.00p 4965
01/06/2021 42,755.00p 44,960.00p 42,755.00p 44,605.00p 4497
28/05/2021 42,285.00p 43,565.00p 42,056.50p 43,565.00p 16344
27/05/2021 41,790.00p 42,200.00p 41,680.00p 41,790.00p 1142
26/05/2021 41,730.00p 42,300.00p 41,710.00p 41,730.00p 21036
25/05/2021 41,005.00p 41,850.00p 40,740.00p 41,330.00p 8708
24/05/2021 38,500.00p 40,840.00p 40,840.00p 40,840.00p 0
21/05/2021 38,500.00p 40,840.00p 38,500.00p 40,840.00p 4975
20/05/2021 40,050.00p 40,250.00p 39,780.00p 40,050.00p 260281
19/05/2021 39,465.00p 39,660.00p 38,880.00p 39,525.00p 912
18/05/2021 40,050.00p 40,340.00p 39,470.00p 39,485.00p 43097
17/05/2021 38,950.00p 38,635.00p 38,635.00p 38,635.00p 0
14/05/2021 38,950.00p 39,630.00p 38,635.00p 38,635.00p 7847
13/05/2021 40,500.00p 38,655.00p 38,655.00p 38,655.00p 0
12/05/2021 40,500.00p 40,500.00p 38,280.00p 38,655.00p 9860
11/05/2021 38,275.00p 38,900.00p 38,030.00p 38,830.00p 95966
10/05/2021 38,695.00p 38,820.00p 38,410.00p 38,695.00p 242411
07/05/2021 40,000.00p 40,000.00p 38,230.00p 38,450.00p 4530
06/05/2021 41,005.00p 41,005.00p 38,670.00p 38,870.00p 8626
05/05/2021 40,480.00p 40,780.00p 39,790.00p 39,865.00p 8314
04/05/2021 42,205.00p 42,205.00p 40,690.00p 40,980.00p 3207
30/04/2021 42,170.00p 42,170.00p 41,130.00p 41,885.00p 8735
29/04/2021 42,170.00p 42,170.00p 41,190.00p 41,525.00p 7036
28/04/2021 40,755.00p 42,140.00p 40,729.10p 41,975.00p 412934
27/04/2021 41,545.00p 41,545.00p 40,530.00p 40,940.00p 10609
26/04/2021 40,785.00p 41,640.00p 40,220.00p 41,515.00p 11555
23/04/2021 41,565.00p 42,520.00p 40,950.00p 41,390.00p 10189
22/04/2021 40,205.00p 40,780.00p 39,990.00p 40,205.00p 15797
21/04/2021 41,135.00p 41,150.00p 39,600.00p 39,935.00p 12600
20/04/2021 40,510.00p 41,301.74p 40,510.00p 41,085.00p 22904
19/04/2021 40,000.00p 42,340.00p 40,000.00p 40,990.00p 3532
16/04/2021 40,400.00p 41,650.00p 40,220.00p 41,555.00p 22473
15/04/2021 41,085.00p 41,085.00p 39,740.00p 39,985.00p 11162
14/04/2021 40,605.00p 41,200.00p 40,605.00p 41,200.00p 5457
13/04/2021 40,000.00p 40,625.00p 39,560.00p 40,625.00p 2344
12/04/2021 39,915.00p 39,915.00p 39,500.00p 39,915.00p 246922
09/04/2021 39,600.00p 39,940.00p 39,250.00p 39,515.00p 1036
08/04/2021 39,495.00p 39,495.00p 38,750.00p 39,310.00p 10489
07/04/2021 39,805.00p 39,805.00p 38,800.00p 39,240.00p 2854
06/04/2021 38,270.00p 39,780.00p 38,270.00p 39,270.00p 7868
01/04/2021 38,100.00p 37,370.00p 37,370.00p 37,370.00p 0
31/03/2021 38,100.00p 38,100.00p 37,040.00p 37,370.00p 2591
30/03/2021 37,935.00p 37,935.00p 37,080.00p 37,370.00p 2317
29/03/2021 37,845.00p 38,050.00p 37,660.00p 37,845.00p 3614
26/03/2021 37,965.00p 38,150.00p 37,380.00p 37,380.00p 6330
25/03/2021 37,280.00p 37,570.00p 37,280.00p 37,280.00p 1117
24/03/2021 38,190.00p 38,190.00p 37,140.00p 37,610.00p 6295
23/03/2021 38,100.00p 38,550.00p 37,630.00p 38,090.00p 29478
22/03/2021 37,435.00p 37,890.00p 37,070.00p 37,435.00p 1603
19/03/2021 36,345.00p 37,900.00p 36,345.00p 37,825.00p 5641
18/03/2021 36,285.00p 36,780.00p 36,200.00p 36,285.00p 39092
17/03/2021 36,000.00p 36,570.00p 36,000.00p 36,285.00p 3748
16/03/2021 35,845.00p 36,920.00p 35,845.00p 36,420.00p 6626
15/03/2021 36,450.00p 36,760.00p 35,790.00p 35,835.00p 3345
12/03/2021 36,910.00p 36,910.00p 36,110.00p 36,275.00p 4582
11/03/2021 37,155.00p 37,460.00p 36,800.00p 37,155.00p 4255
10/03/2021 36,980.00p 37,040.00p 36,470.00p 36,990.00p 4130
09/03/2021 35,350.00p 37,100.00p 35,350.00p 36,910.00p 18875
08/03/2021 34,840.00p 35,470.00p 34,760.00p 35,240.00p 4367
05/03/2021 37,025.00p 37,025.00p 35,060.00p 35,280.00p 26645
04/03/2021 37,005.00p 37,005.00p 35,990.00p 36,510.00p 23511
03/03/2021 37,485.00p 37,580.00p 36,390.00p 36,910.00p 6867
02/03/2021 37,310.00p 38,870.00p 37,310.00p 37,760.00p 37109
01/03/2021 37,805.00p 38,590.00p 36,950.00p 37,095.00p 11958
26/02/2021 37,895.00p 37,895.00p 37,080.00p 37,165.00p 7082
25/02/2021 38,460.00p 39,270.00p 37,380.00p 37,380.00p 8666
24/02/2021 36,000.00p 39,110.00p 36,000.00p 38,860.00p 9389
23/02/2021 39,165.00p 39,910.00p 35,920.00p 36,775.00p 36732
22/02/2021 37,740.00p 37,900.00p 37,110.00p 37,165.00p 29240
19/02/2021 37,975.00p 38,420.00p 37,520.00p 37,955.00p 4335
18/02/2021 39,240.00p 39,240.00p 37,750.00p 37,750.00p 1328
17/02/2021 39,945.00p 39,945.00p 38,460.00p 38,765.00p 4262
16/02/2021 39,095.00p 39,940.00p 39,095.00p 39,660.00p 3863
15/02/2021 39,885.00p 39,885.00p 38,960.00p 39,360.00p 6101
12/02/2021 39,405.00p 40,010.00p 39,390.00p 39,390.00p 5001
11/02/2021 38,880.00p 39,320.00p 38,820.00p 38,880.00p 17833
10/02/2021 39,760.00p 39,760.00p 38,370.00p 38,920.00p 19822
09/02/2021 39,515.00p 39,520.00p 38,790.00p 38,930.00p 4643
08/02/2021 40,080.00p 40,080.00p 39,170.00p 39,475.00p 5994
05/02/2021 39,700.00p 40,310.00p 39,700.00p 39,925.00p 3456
04/02/2021 40,540.00p 40,540.00p 39,900.00p 39,935.00p 3636
03/02/2021 40,890.00p 40,890.00p 40,245.00p 40,245.00p 4624
02/02/2021 40,365.00p 41,050.00p 40,325.00p 40,325.00p 3953
01/02/2021 39,495.00p 40,340.00p 39,495.00p 40,080.00p 15783
29/01/2021 39,750.00p 39,750.00p 39,110.00p 39,280.00p 8673
28/01/2021 39,885.00p 39,885.00p 39,210.00p 39,290.00p 10983
27/01/2021 41,250.00p 41,510.00p 40,120.00p 40,120.00p 8442
26/01/2021 41,350.00p 41,955.00p 41,260.00p 41,955.00p 4453
25/01/2021 42,140.00p 42,280.00p 41,370.00p 41,495.00p 14620
22/01/2021 41,575.00p 41,890.00p 41,160.00p 41,575.00p 296937
21/01/2021 40,580.00p 41,990.00p 40,580.00p 41,740.00p 7347
20/01/2021 40,695.00p 41,330.00p 40,160.00p 40,160.00p 6074
19/01/2021 41,155.00p 41,190.00p 40,650.00p 41,115.00p 1362
18/01/2021 40,470.00p 41,110.00p 40,470.00p 41,055.00p 3669
15/01/2021 40,850.00p 40,960.00p 39,930.00p 40,870.00p 4887
14/01/2021 40,820.00p 41,230.00p 40,180.00p 40,215.00p 4316
13/01/2021 41,805.00p 41,805.00p 40,580.00p 40,580.00p 11434
12/01/2021 40,000.00p 41,080.00p 40,000.00p 40,605.00p 5700
11/01/2021 41,575.00p 41,575.00p 40,150.00p 40,345.00p 10229
08/01/2021 39,915.00p 41,600.00p 39,915.00p 41,555.00p 5977
07/01/2021 41,300.00p 41,300.00p 39,030.00p 40,050.00p 3180
06/01/2021 40,295.00p 41,350.00p 40,295.00p 40,800.00p 5380
05/01/2021 41,405.00p 41,740.00p 40,360.00p 40,775.00p 17342
04/01/2021 42,605.00p 43,220.00p 41,580.00p 41,965.00p 7451
31/12/2020 41,845.00p 41,885.00p 41,845.00p 41,885.00p 0
30/12/2020 41,885.00p 42,450.00p 41,830.63p 41,885.00p 2206
24/12/2020 40,745.00p 40,910.00p 40,745.00p 40,745.00p 0
23/12/2020 40,315.00p 41,080.00p 40,315.00p 40,910.00p 5311
22/12/2020 40,205.00p 40,480.00p 39,840.00p 39,935.00p 2842
21/12/2020 40,685.00p 40,860.00p 39,580.00p 40,070.00p 6354
18/12/2020 39,945.00p 40,770.00p 39,945.00p 40,615.00p 6587
17/12/2020 39,320.00p 39,980.00p 39,280.00p 39,905.00p 5201
16/12/2020 39,405.00p 39,500.00p 39,010.00p 39,405.00p 14339
15/12/2020 38,840.00p 39,470.00p 38,840.00p 39,425.00p 10952
14/12/2020 38,070.00p 38,740.00p 37,990.00p 38,580.00p 2663
11/12/2020 37,240.00p 37,930.00p 37,190.00p 37,525.00p 3891
10/12/2020 36,745.00p 37,760.00p 36,745.00p 37,270.00p 38571
09/12/2020 36,655.00p 37,190.00p 36,460.00p 36,645.00p 6408
08/12/2020 37,125.00p 37,500.00p 36,520.00p 36,520.00p 10549
07/12/2020 36,755.00p 37,200.00p 36,710.00p 36,755.00p 3952
04/12/2020 37,525.00p 37,525.00p 36,317.50p 36,375.00p 9742
03/12/2020 37,165.00p 37,540.00p 37,020.00p 37,125.00p 3926
02/12/2020 37,025.00p 37,390.00p 36,850.00p 37,025.00p 4648
01/12/2020 38,245.00p 38,270.00p 36,800.00p 37,125.00p 31661
30/11/2020 38,575.00p 39,520.00p 38,410.00p 38,930.00p 4124
27/11/2020 38,410.00p 38,530.00p 38,220.00p 38,410.00p 7494
26/11/2020 37,925.00p 38,630.00p 37,925.00p 38,500.00p 7781
25/11/2020 37,310.00p 38,030.00p 37,090.00p 37,845.00p 7765
24/11/2020 37,340.00p 37,660.00p 36,970.00p 37,340.00p 11317

*Close Price adjusted for both dividends and splits