Tomra Systems ASA (0KV7) Share Price

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

Date Open High Low Close* Volume
23/11/2020 38,560.00p 38,560.00p 37,020.00p 37,415.00p 29451
20/11/2020 37,465.00p 38,630.00p 37,465.00p 38,580.00p 2799
19/11/2020 37,805.00p 37,940.00p 37,190.00p 37,240.00p 11521
18/11/2020 38,590.00p 38,590.00p 37,560.00p 38,010.00p 6515
17/11/2020 38,560.00p 38,840.00p 38,390.00p 38,560.00p 7077
16/11/2020 39,455.00p 39,455.00p 38,400.00p 38,880.00p 6711
13/11/2020 37,975.00p 39,470.00p 37,975.00p 39,095.00p 6152
12/11/2020 37,845.00p 38,040.00p 37,390.00p 37,845.00p 83658
10/11/2020 39,220.00p 39,220.00p 36,580.00p 36,930.00p 15233
09/11/2020 40,540.00p 41,020.00p 38,765.00p 38,765.00p 23814
06/11/2020 40,590.00p 40,630.00p 39,900.00p 39,975.00p 51479
05/11/2020 40,480.00p 40,830.00p 40,190.00p 40,480.00p 74898
04/11/2020 38,305.00p 39,960.00p 37,970.00p 39,405.00p 2959
03/11/2020 38,775.00p 39,000.00p 38,220.00p 38,775.00p 152137
02/11/2020 38,800.00p 38,800.00p 38,110.00p 38,245.00p 7073
30/10/2020 37,640.00p 38,580.00p 37,640.00p 38,180.00p 2536
29/10/2020 37,700.00p 38,310.00p 37,560.00p 37,670.00p 5460
28/10/2020 37,455.00p 37,660.00p 37,020.00p 37,455.00p 9146
27/10/2020 38,150.00p 38,150.00p 37,440.00p 37,600.00p 2510
26/10/2020 38,785.00p 39,060.00p 38,190.00p 38,785.00p 23956
23/10/2020 39,415.00p 39,790.00p 39,000.00p 39,415.00p 5738
22/10/2020 40,765.00p 40,765.00p 38,440.00p 39,425.00p 25155
21/10/2020 40,335.00p 40,370.00p 39,140.00p 39,145.00p 20046
20/10/2020 41,330.00p 41,330.00p 40,320.00p 40,725.00p 16276
19/10/2020 42,245.00p 42,520.00p 41,000.00p 41,600.00p 6838
16/10/2020 42,120.00p 42,900.00p 41,850.00p 42,020.00p 211507
15/10/2020 41,585.00p 42,050.00p 41,530.00p 41,585.00p 168119
14/10/2020 41,925.00p 42,360.00p 41,490.00p 41,925.00p 97291
13/10/2020 41,945.00p 42,040.00p 41,530.00p 41,945.00p 96941
12/10/2020 40,635.00p 42,190.00p 40,635.00p 41,835.00p 16401
09/10/2020 40,070.00p 40,650.00p 40,070.00p 40,645.00p 12896
08/10/2020 39,710.00p 39,940.00p 39,710.00p 39,710.00p 2229
07/10/2020 40,110.00p 40,110.00p 39,360.00p 39,515.00p 5629
06/10/2020 40,420.00p 40,420.00p 39,670.00p 39,845.00p 5704
05/10/2020 40,090.00p 40,090.00p 39,590.00p 40,090.00p 4038
02/10/2020 39,640.00p 39,690.00p 39,055.00p 39,055.00p 9052
01/10/2020 40,375.00p 40,630.00p 39,680.00p 40,345.00p 4020
30/09/2020 40,205.00p 40,360.00p 39,840.00p 40,205.00p 1871
29/09/2020 40,215.00p 40,440.00p 39,950.00p 40,215.00p 8631
28/09/2020 39,270.00p 39,930.00p 39,270.00p 39,835.00p 7379
25/09/2020 38,100.00p 38,610.00p 38,100.00p 38,100.00p 5831
24/09/2020 37,865.00p 38,030.00p 37,560.00p 37,835.00p 4138
23/09/2020 37,475.00p 38,750.00p 37,180.00p 38,560.00p 9107
22/09/2020 37,125.00p 38,100.00p 36,960.00p 37,075.00p 4829
21/09/2020 37,760.00p 37,760.00p 36,620.00p 36,645.00p 337060
18/09/2020 37,250.00p 37,910.00p 37,250.00p 37,805.00p 15738
17/09/2020 37,915.00p 37,915.00p 36,960.00p 37,360.00p 101652
16/09/2020 37,565.00p 38,090.00p 37,565.00p 38,080.00p 8228
15/09/2020 36,400.00p 37,290.00p 36,310.00p 36,940.00p 8718
14/09/2020 37,085.00p 37,260.00p 36,260.00p 36,530.00p 4848
11/09/2020 35,025.00p 36,610.00p 35,025.00p 36,520.00p 4534
10/09/2020 36,540.00p 36,760.00p 35,530.00p 35,985.00p 9894
09/09/2020 36,880.00p 36,920.00p 35,910.00p 36,355.00p 19989
08/09/2020 37,135.00p 37,890.00p 35,890.00p 36,480.00p 43452
07/09/2020 37,075.00p 37,090.00p 36,170.00p 37,005.00p 36839
04/09/2020 38,060.00p 38,820.00p 36,620.00p 36,940.00p 97972
03/09/2020 40,830.00p 41,260.00p 39,490.00p 39,630.00p 13099
02/09/2020 40,675.00p 41,220.00p 40,170.00p 40,625.00p 16946
01/09/2020 42,550.00p 42,550.00p 41,300.00p 41,300.00p 6601
28/08/2020 41,750.00p 41,750.00p 40,590.00p 41,115.00p 8149
27/08/2020 41,790.00p 41,870.00p 41,490.00p 41,790.00p 2416
26/08/2020 40,365.00p 41,690.00p 40,160.00p 41,545.00p 5174
25/08/2020 41,065.00p 41,065.00p 40,390.00p 40,450.00p 4173
24/08/2020 40,090.00p 41,090.00p 40,090.00p 40,635.00p 4744
21/08/2020 39,865.00p 40,170.00p 39,440.00p 39,865.00p 3142
20/08/2020 39,815.00p 40,130.00p 39,630.00p 39,815.00p 7966
19/08/2020 38,635.00p 40,090.00p 38,635.00p 39,770.00p 6658
18/08/2020 39,585.00p 39,710.00p 38,940.00p 38,980.00p 4500
17/08/2020 39,805.00p 39,970.00p 39,480.00p 39,805.00p 16531
14/08/2020 39,805.00p 39,960.00p 39,470.00p 39,805.00p 3827
13/08/2020 39,390.00p 40,390.00p 39,390.00p 39,955.00p 3632
12/08/2020 40,040.00p 40,040.00p 39,350.00p 39,445.00p 7938
11/08/2020 39,630.00p 40,110.00p 39,490.00p 39,630.00p 3473
10/08/2020 39,750.00p 39,750.00p 39,200.00p 39,200.00p 14943
07/08/2020 38,645.00p 39,820.00p 38,645.00p 39,780.00p 2092
06/08/2020 39,125.00p 39,125.00p 38,510.00p 38,560.00p 69936
05/08/2020 38,715.00p 39,000.00p 38,260.00p 38,715.00p 7026
04/08/2020 38,510.00p 38,690.00p 37,570.00p 38,470.00p 6407
03/08/2020 37,270.00p 38,320.00p 37,270.00p 37,805.00p 6065
31/07/2020 37,025.00p 37,670.00p 36,960.00p 37,565.00p 3623
30/07/2020 37,185.00p 37,260.00p 36,580.00p 36,645.00p 10463
28/07/2020 37,250.00p 37,250.00p 36,685.00p 36,685.00p 1285
27/07/2020 36,150.00p 37,010.00p 36,150.00p 36,655.00p 5445
24/07/2020 36,550.00p 36,550.00p 35,850.00p 36,030.00p 7731
23/07/2020 37,640.00p 37,640.00p 36,550.00p 36,590.00p 8318
22/07/2020 37,280.00p 37,600.00p 36,850.00p 37,290.00p 10501
21/07/2020 37,250.00p 37,530.00p 36,940.00p 37,250.00p 6704
20/07/2020 36,820.00p 37,300.00p 36,180.00p 36,820.00p 9903
17/07/2020 36,245.00p 37,150.00p 35,830.00p 36,665.00p 10863
16/07/2020 35,710.00p 35,960.00p 35,310.00p 35,710.00p 4196
15/07/2020 35,065.00p 36,280.00p 35,065.00p 36,060.00p 18869
14/07/2020 35,260.00p 35,260.00p 34,400.00p 34,695.00p 5224
13/07/2020 35,270.00p 35,620.00p 35,170.00p 35,270.00p 7416
10/07/2020 35,105.00p 35,400.00p 34,790.00p 35,105.00p 5578
09/07/2020 35,045.00p 35,110.00p 34,720.00p 35,045.00p 5909
08/07/2020 34,755.00p 35,130.00p 34,610.00p 34,755.00p 7608
07/07/2020 34,450.00p 34,960.00p 34,150.00p 34,430.00p 5048
06/07/2020 34,655.00p 34,655.00p 34,030.00p 34,130.00p 6540
03/07/2020 34,520.00p 34,950.00p 34,300.00p 34,520.00p 11997
02/07/2020 35,075.00p 35,090.00p 33,990.00p 34,510.00p 4355
01/07/2020 35,360.00p 35,360.00p 34,640.00p 34,840.00p 13199
30/06/2020 35,210.00p 35,450.00p 34,870.00p 35,210.00p 8577
29/06/2020 35,155.00p 35,380.00p 34,940.00p 35,155.00p 5788
26/06/2020 34,655.00p 35,410.00p 34,280.00p 35,145.00p 10835
25/06/2020 34,255.00p 34,390.00p 33,790.00p 34,255.00p 20817
24/06/2020 34,625.00p 34,970.00p 34,350.00p 34,625.00p 14720
23/06/2020 34,510.00p 34,800.00p 34,070.00p 34,510.00p 5805
22/06/2020 34,705.00p 34,970.00p 34,255.00p 34,705.00p 7001
19/06/2020 35,405.00p 35,405.00p 34,600.00p 34,910.00p 5265
18/06/2020 35,370.00p 35,400.00p 34,790.00p 35,330.00p 10670
17/06/2020 34,335.00p 35,380.00p 34,335.00p 35,320.00p 14486
16/06/2020 34,040.00p 34,810.00p 34,040.00p 34,560.00p 8032
15/06/2020 32,970.00p 33,920.00p 32,900.00p 33,405.00p 9862
12/06/2020 32,615.00p 34,160.00p 32,370.00p 34,070.00p 10868
11/06/2020 33,640.00p 33,900.00p 33,145.00p 33,145.00p 4309
10/06/2020 33,750.00p 34,290.00p 33,510.00p 33,750.00p 9760
09/06/2020 33,710.00p 33,710.00p 32,970.00p 33,230.00p 12009
08/06/2020 34,480.00p 34,520.00p 32,950.00p 32,950.00p 7260
05/06/2020 35,610.00p 35,610.00p 34,180.00p 34,530.00p 7909
04/06/2020 34,430.00p 35,190.00p 34,400.00p 34,930.00p 7434
03/06/2020 34,470.00p 35,030.00p 34,000.00p 34,820.00p 10701
02/06/2020 35,220.00p 35,220.00p 33,835.00p 34,150.00p 6011
01/06/2020 34,910.00p 34,910.00p 34,880.00p 34,880.00p 0
29/05/2020 33,895.00p 35,010.00p 33,840.00p 34,880.00p 20192
28/05/2020 33,340.00p 34,000.00p 32,911.00p 33,805.00p 33827
27/05/2020 38,140.00p 38,140.00p 35,850.00p 35,915.00p 1491
26/05/2020 37,290.00p 38,390.00p 36,700.00p 37,780.00p 5081
22/05/2020 35,750.00p 36,270.00p 35,720.00p 36,040.00p 2140
21/05/2020 35,975.00p 36,160.00p 35,975.00p 36,160.00p 0
20/05/2020 36,140.00p 36,720.00p 35,790.00p 36,160.00p 6267
19/05/2020 35,610.00p 36,540.00p 34,744.00p 36,070.00p 11915
18/05/2020 34,470.00p 35,000.00p 34,380.00p 34,990.00p 1029
15/05/2020 33,895.00p 34,280.00p 33,660.00p 33,825.00p 3528
14/05/2020 33,610.00p 33,960.00p 33,230.00p 33,610.00p 7860
13/05/2020 34,255.00p 34,690.00p 34,110.00p 34,255.00p 5625
12/05/2020 34,170.00p 34,760.00p 34,170.00p 34,715.00p 5132
11/05/2020 35,065.00p 35,090.00p 34,240.00p 34,550.00p 10786
07/05/2020 33,975.00p 34,800.00p 33,970.00p 34,665.00p 3511
06/05/2020 33,630.00p 34,140.00p 33,422.00p 34,090.00p 4253
01/05/2020 34,080.00p 34,120.00p 34,080.00p 34,120.00p 0
30/04/2020 34,645.00p 34,650.00p 33,780.00p 34,120.00p 15854
29/04/2020 35,295.00p 35,295.00p 33,910.00p 34,225.00p 12759
28/04/2020 35,390.00p 35,390.00p 34,760.00p 34,870.00p 2921
27/04/2020 35,380.00p 35,380.00p 35,080.00p 35,380.00p 2173
24/04/2020 35,405.00p 35,580.00p 34,860.00p 34,860.00p 4710
23/04/2020 33,690.00p 35,730.00p 33,690.00p 35,620.00p 10436
22/04/2020 32,305.00p 33,810.00p 32,305.00p 33,240.00p 5212
21/04/2020 33,455.00p 33,455.00p 31,965.00p 31,965.00p 4722
20/04/2020 32,745.00p 33,660.00p 32,745.00p 33,220.00p 6205
17/04/2020 32,870.00p 32,950.00p 32,350.00p 32,860.00p 6035
16/04/2020 32,255.00p 32,520.00p 31,900.00p 32,070.00p 5488
15/04/2020 33,350.00p 33,620.00p 31,490.00p 31,965.00p 12217
14/04/2020 32,460.00p 33,510.00p 31,512.50p 33,290.00p 30291
09/04/2020 30,940.00p 30,940.00p 30,655.00p 30,655.00p 0
08/04/2020 30,295.00p 30,770.00p 30,295.00p 30,655.00p 81
07/04/2020 29,845.00p 30,941.00p 29,845.00p 30,655.00p 18756
06/04/2020 28,785.00p 29,380.00p 28,380.00p 29,220.00p 5666
03/04/2020 28,775.00p 28,808.00p 28,170.00p 28,345.00p 4107
02/04/2020 28,560.00p 28,860.00p 27,710.00p 28,500.00p 10236
01/04/2020 28,595.00p 28,840.00p 27,620.00p 28,655.00p 4091
31/03/2020 29,740.00p 30,100.00p 28,220.00p 28,800.00p 8724
30/03/2020 28,220.00p 29,430.00p 27,368.00p 29,430.00p 4790
27/03/2020 29,310.00p 29,310.00p 27,936.00p 28,000.00p 5754
26/03/2020 27,380.00p 29,440.00p 26,680.00p 29,370.00p 34657
25/03/2020 26,700.00p 27,580.00p 25,363.00p 27,280.00p 39675
24/03/2020 25,900.00p 26,760.00p 25,320.00p 25,840.00p 8528
23/03/2020 24,690.00p 25,620.00p 24,234.00p 24,960.00p 10062
20/03/2020 27,210.00p 27,980.00p 25,760.00p 25,760.00p 18819
19/03/2020 24,320.00p 26,260.00p 24,280.00p 25,640.00p 26497
18/03/2020 25,230.00p 25,400.00p 23,880.00p 24,100.00p 16943
17/03/2020 26,620.00p 26,620.00p 24,740.00p 25,620.00p 20575
16/03/2020 26,350.00p 26,350.00p 23,860.00p 25,960.00p 27991
13/03/2020 26,620.00p 27,680.00p 26,080.00p 26,780.00p 35923
12/03/2020 27,450.00p 27,580.00p 25,520.00p 25,720.00p 20179
11/03/2020 30,050.00p 30,120.00p 28,100.00p 28,940.00p 18515
10/03/2020 29,720.00p 30,420.00p 29,380.00p 30,130.00p 7535
09/03/2020 28,360.00p 29,860.00p 28,360.00p 29,100.00p 5609
06/03/2020 30,910.00p 30,910.00p 30,180.00p 30,460.00p 2525
05/03/2020 32,100.00p 32,100.00p 31,120.00p 31,130.00p 2299
04/03/2020 31,950.00p 32,200.00p 31,440.00p 31,440.00p 14855
03/03/2020 30,810.00p 32,240.00p 30,810.00p 31,630.00p 9428
02/03/2020 30,460.00p 31,770.00p 29,440.00p 30,110.00p 13630
28/02/2020 28,360.00p 29,686.98p 28,360.00p 29,550.00p 22651
27/02/2020 30,640.00p 30,680.00p 29,140.00p 29,270.00p 7745
26/02/2020 30,330.00p 31,120.00p 29,160.00p 30,740.00p 19339
25/02/2020 31,380.00p 31,880.00p 30,706.00p 31,360.00p 18589
24/02/2020 32,060.00p 32,578.00p 31,060.00p 31,520.00p 78501
21/02/2020 31,950.00p 33,460.00p 31,600.00p 33,120.00p 34025
20/02/2020 29,700.00p 33,528.00p 29,700.00p 33,390.00p 85537
19/02/2020 27,810.00p 28,200.00p 27,740.00p 27,810.00p 4331
18/02/2020 28,060.00p 28,300.00p 27,740.00p 28,020.00p 4596
17/02/2020 28,820.00p 28,980.00p 28,640.00p 28,820.00p 4695
14/02/2020 28,730.00p 29,040.00p 28,658.00p 28,730.00p 10220
13/02/2020 28,080.00p 28,740.00p 28,040.00p 28,470.00p 14809
12/02/2020 28,280.00p 28,440.00p 27,940.00p 28,280.00p 7630
11/02/2020 28,040.00p 28,480.00p 28,000.00p 28,020.00p 10987
10/02/2020 28,000.00p 28,000.00p 27,608.00p 27,970.00p 4931
07/02/2020 28,140.00p 28,380.00p 27,756.00p 28,100.00p 5533
06/02/2020 28,880.00p 28,880.00p 27,980.00p 28,040.00p 6127
05/02/2020 27,890.00p 28,840.00p 27,890.00p 28,650.00p 6048

*Close Price adjusted for both dividends and splits