Tomra Systems ASA (0KV7) Share Price

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

Date Open High Low Close* Volume
18/04/2019 25,880.00p 26,700.00p 25,880.00p 26,700.00p 0
17/04/2019 26,720.00p 26,720.00p 25,844.00p 26,700.00p 4947
16/04/2019 26,720.00p 26,740.00p 26,538.55p 26,700.00p 912
15/04/2019 26,760.00p 26,880.00p 26,520.00p 26,760.00p 1012
12/04/2019 26,620.00p 27,021.00p 26,540.00p 26,580.00p 4519
11/04/2019 26,870.00p 26,870.00p 26,480.00p 26,480.00p 1737
10/04/2019 26,560.00p 26,660.00p 26,440.00p 26,560.00p 8739
09/04/2019 26,600.00p 26,680.00p 26,440.00p 26,600.00p 7433
08/04/2019 26,640.00p 26,696.00p 26,436.00p 26,640.00p 4813
05/04/2019 26,210.00p 26,680.00p 26,210.00p 26,580.00p 4252
04/04/2019 26,810.00p 26,810.00p 26,180.00p 26,370.00p 14228
03/04/2019 26,850.00p 27,300.00p 26,839.00p 26,850.00p 10272
02/04/2019 26,030.00p 26,660.00p 26,030.00p 26,400.00p 8397
01/04/2019 25,940.00p 25,970.00p 25,600.00p 25,920.00p 4940
29/03/2019 24,450.00p 25,800.00p 24,450.00p 25,525.00p 15291
28/03/2019 24,000.00p 24,400.00p 23,800.00p 24,350.00p 22759
27/03/2019 23,825.00p 24,100.00p 23,825.00p 23,825.00p 8313
26/03/2019 23,675.00p 23,937.50p 23,587.50p 23,675.00p 11024
25/03/2019 23,525.00p 23,600.00p 23,300.00p 23,575.00p 5913
22/03/2019 24,200.00p 24,200.00p 23,552.50p 23,825.00p 22501
21/03/2019 24,000.00p 24,100.00p 23,900.00p 24,000.00p 17722
20/03/2019 24,150.00p 24,150.00p 23,902.50p 24,150.00p 19248
19/03/2019 24,100.00p 24,150.00p 23,990.00p 24,100.00p 1912
18/03/2019 24,000.00p 24,400.00p 23,950.00p 24,000.00p 4890
15/03/2019 24,150.00p 24,350.00p 23,975.00p 24,150.00p 5222
14/03/2019 24,150.00p 24,350.00p 24,047.50p 24,150.00p 7496
13/03/2019 24,500.00p 24,500.00p 24,000.00p 24,100.00p 13805
12/03/2019 24,450.00p 24,600.00p 24,350.00p 24,450.00p 6014
11/03/2019 23,525.00p 24,300.00p 23,525.00p 24,200.00p 11327
08/03/2019 22,950.00p 23,600.00p 22,950.00p 23,275.00p 18507
07/03/2019 23,025.00p 23,075.00p 22,755.00p 23,025.00p 13901
06/03/2019 23,025.00p 23,050.00p 22,847.50p 23,025.00p 6184
05/03/2019 23,075.00p 23,100.00p 22,895.00p 23,075.00p 6342
04/03/2019 22,800.00p 23,140.00p 22,800.00p 23,125.00p 17060
01/03/2019 22,600.00p 23,050.00p 22,600.00p 22,850.00p 7658
28/02/2019 22,400.00p 22,675.00p 22,397.50p 22,400.00p 14702
27/02/2019 22,550.00p 22,600.00p 22,507.66p 22,550.00p 8227
26/02/2019 22,300.00p 22,652.50p 22,300.00p 22,600.00p 14666
25/02/2019 23,075.00p 23,195.00p 22,575.00p 22,700.00p 11672
22/02/2019 23,225.00p 23,295.00p 22,547.50p 22,550.00p 14691
21/02/2019 23,475.00p 24,350.00p 23,375.00p 23,375.00p 30893
20/02/2019 23,025.00p 23,100.00p 22,650.00p 22,650.00p 30459
19/02/2019 23,125.00p 23,300.00p 22,950.00p 23,125.00p 15293
18/02/2019 23,375.00p 23,550.00p 23,150.00p 23,375.00p 28077
15/02/2019 22,700.00p 23,375.00p 22,700.00p 23,375.00p 16887
14/02/2019 23,475.00p 23,475.00p 22,675.00p 22,750.00p 12583
13/02/2019 23,325.00p 23,552.50p 23,100.00p 23,325.00p 11308
12/02/2019 22,850.00p 23,450.00p 22,747.50p 23,175.00p 17776
11/02/2019 22,700.00p 22,750.00p 22,610.00p 22,700.00p 8446
08/02/2019 22,800.00p 22,850.00p 22,410.00p 22,450.00p 12579
07/02/2019 23,375.00p 23,375.00p 22,900.00p 23,025.00p 5883
06/02/2019 23,325.00p 23,450.00p 23,000.00p 23,275.00p 25559
05/02/2019 22,850.00p 23,325.00p 22,750.00p 23,125.00p 12078
04/02/2019 22,900.00p 23,045.00p 22,700.00p 22,900.00p 15878
01/02/2019 22,250.00p 22,550.00p 22,250.00p 22,550.00p 34065
31/01/2019 21,625.00p 22,050.00p 21,625.00p 21,925.00p 4978
30/01/2019 21,675.00p 21,800.00p 21,375.00p 21,375.00p 8934
29/01/2019 21,175.00p 21,750.00p 21,010.00p 21,475.00p 17089
28/01/2019 21,225.00p 21,550.00p 21,225.00p 21,225.00p 9122
25/01/2019 21,075.00p 21,250.00p 21,047.50p 21,075.00p 7981
24/01/2019 21,075.00p 21,150.00p 20,900.00p 21,075.00p 5480
23/01/2019 20,950.00p 21,697.50p 20,950.00p 21,175.00p 9534
22/01/2019 20,800.00p 21,197.50p 20,800.00p 21,025.00p 11166
21/01/2019 21,425.00p 21,425.00p 20,752.50p 20,800.00p 6705
18/01/2019 20,850.00p 21,400.00p 20,850.00p 21,125.00p 16623
17/01/2019 20,900.00p 20,900.00p 20,600.00p 20,600.00p 10447
16/01/2019 20,800.00p 20,900.00p 20,700.00p 20,800.00p 2964
15/01/2019 20,750.00p 20,800.00p 20,650.00p 20,750.00p 2716
14/01/2019 20,800.00p 20,852.50p 20,602.50p 20,650.00p 32460
11/01/2019 20,850.00p 21,000.00p 20,697.50p 20,850.00p 2409
10/01/2019 20,800.00p 20,800.00p 20,550.00p 20,550.00p 1212
09/01/2019 20,500.00p 20,800.00p 20,247.50p 20,750.00p 5020
08/01/2019 20,490.00p 20,500.00p 20,130.00p 20,400.00p 6570
07/01/2019 20,255.00p 20,650.00p 20,100.00p 20,255.00p 15523
04/01/2019 19,380.00p 19,739.00p 19,340.00p 19,630.00p 6693
03/01/2019 19,010.00p 19,580.00p 19,010.00p 19,300.00p 5244
02/01/2019 19,260.00p 19,560.00p 19,100.00p 19,260.00p 17359
31/12/2018 19,500.00p 19,610.00p 19,500.00p 19,610.00p 0
28/12/2018 19,070.00p 19,800.00p 19,070.00p 19,610.00p 3807
27/12/2018 18,720.00p 19,440.00p 18,700.00p 18,700.00p 5014
24/12/2018 19,050.00p 19,220.00p 19,050.00p 19,220.00p 0
21/12/2018 19,520.00p 19,601.00p 19,040.00p 19,220.00p 10392
20/12/2018 19,920.00p 20,050.00p 19,680.00p 19,875.00p 9097
19/12/2018 20,110.00p 20,550.00p 20,100.00p 20,355.00p 15906
18/12/2018 20,310.00p 20,325.00p 19,880.00p 20,245.00p 12608
17/12/2018 20,455.00p 20,700.00p 20,297.50p 20,445.00p 5578
14/12/2018 20,850.00p 20,850.00p 20,447.50p 20,550.00p 58048
13/12/2018 21,425.00p 21,425.00p 21,000.00p 21,125.00p 55307
12/12/2018 20,500.00p 21,275.00p 20,500.00p 21,025.00p 5086
11/12/2018 20,255.00p 20,502.50p 20,255.00p 20,500.00p 5700
10/12/2018 20,900.00p 20,997.50p 20,200.00p 20,200.00p 19163
07/12/2018 21,125.00p 21,350.00p 21,125.00p 21,125.00p 2292
06/12/2018 22,000.00p 22,000.00p 20,800.00p 20,800.00p 19069
05/12/2018 22,250.00p 22,250.00p 21,897.50p 22,150.00p 17126
04/12/2018 22,900.00p 22,900.00p 22,250.00p 22,250.00p 19159
03/12/2018 23,625.00p 23,750.00p 22,810.00p 22,900.00p 25479
30/11/2018 22,050.00p 23,102.50p 22,050.00p 23,025.00p 23170
29/11/2018 22,350.00p 22,597.50p 21,950.00p 22,050.00p 28844
28/11/2018 22,000.00p 22,400.00p 22,000.00p 22,350.00p 9416
27/11/2018 21,775.00p 22,100.00p 21,600.00p 22,050.00p 11377
26/11/2018 20,950.00p 21,700.00p 20,850.00p 21,675.00p 33971
23/11/2018 21,075.00p 21,075.00p 20,700.00p 20,700.00p 17189
22/11/2018 20,850.00p 21,400.00p 20,850.00p 21,175.00p 25289
21/11/2018 21,475.00p 21,602.50p 20,600.00p 20,850.00p 48095
20/11/2018 22,800.00p 22,800.00p 21,350.00p 21,375.00p 9834
19/11/2018 22,650.00p 23,345.00p 22,650.00p 22,900.00p 12869
16/11/2018 22,250.00p 22,750.00p 22,250.00p 22,550.00p 16818
15/11/2018 22,700.00p 22,700.00p 21,900.00p 22,300.00p 48584
14/11/2018 22,000.00p 22,650.00p 22,000.00p 22,650.00p 64448
13/11/2018 21,725.00p 22,200.00p 21,700.00p 21,725.00p 11901
12/11/2018 21,675.00p 21,675.00p 21,002.50p 21,075.00p 19760
09/11/2018 21,725.00p 21,895.00p 21,600.00p 21,725.00p 11073
08/11/2018 21,725.00p 21,800.00p 21,600.00p 21,725.00p 3633
07/11/2018 21,425.00p 21,950.00p 21,190.00p 21,725.00p 7021
06/11/2018 21,125.00p 21,500.00p 20,800.00p 21,375.00p 5537
05/11/2018 20,950.00p 21,097.50p 20,900.00p 20,900.00p 7970
02/11/2018 20,550.00p 20,850.00p 20,450.00p 20,850.00p 7817
01/11/2018 20,950.00p 21,050.00p 20,347.50p 20,400.00p 4725
31/10/2018 20,210.00p 21,000.00p 20,210.00p 20,950.00p 33547
30/10/2018 20,355.00p 20,400.00p 20,100.00p 20,100.00p 17673
29/10/2018 20,110.00p 20,445.00p 20,095.00p 20,255.00p 11515
26/10/2018 20,800.00p 20,800.00p 20,110.00p 20,345.00p 16700
25/10/2018 20,850.00p 20,850.00p 20,402.50p 20,500.00p 34019
24/10/2018 19,955.00p 21,300.00p 19,955.00p 21,125.00p 8314
23/10/2018 19,630.00p 20,202.50p 19,630.00p 19,765.00p 7315
22/10/2018 19,610.00p 19,620.00p 19,360.00p 19,610.00p 4208
19/10/2018 20,020.00p 20,020.00p 19,505.00p 19,720.00p 12130
18/10/2018 19,500.00p 20,050.00p 19,500.00p 20,010.00p 1969
17/10/2018 19,420.00p 19,420.00p 19,350.00p 19,420.00p 896
16/10/2018 18,830.00p 19,299.00p 18,830.00p 19,150.00p 1114
15/10/2018 19,220.00p 19,395.00p 19,030.00p 19,220.00p 0
12/10/2018 19,110.00p 19,330.51p 19,090.00p 19,090.00p 2796
11/10/2018 19,340.00p 19,407.38p 19,300.00p 19,340.00p 3023
10/10/2018 20,500.00p 20,500.00p 19,880.00p 19,920.00p 5300
09/10/2018 20,900.00p 21,150.00p 20,800.00p 20,900.00p 26774
08/10/2018 21,025.00p 21,250.00p 20,797.50p 21,025.00p 18919
05/10/2018 20,950.00p 21,087.50p 20,855.00p 20,950.00p 10010
04/10/2018 21,625.00p 21,875.00p 20,475.00p 20,750.00p 682
03/10/2018 20,800.00p 21,575.00p 20,800.00p 21,525.00p 3563
02/10/2018 20,355.00p 20,400.00p 20,300.00p 20,355.00p 1058
01/10/2018 20,500.00p 20,500.00p 20,245.00p 20,245.00p 18374
28/09/2018 20,000.00p 20,400.00p 19,930.45p 20,245.00p 22524
27/09/2018 19,910.00p 19,910.00p 19,860.00p 19,910.00p 635
26/09/2018 19,400.00p 19,720.00p 19,400.00p 19,675.00p 964
25/09/2018 19,260.00p 19,565.00p 19,260.00p 19,565.00p 3314
24/09/2018 19,360.00p 19,360.00p 19,070.00p 19,070.00p 98
21/09/2018 18,370.00p 19,413.74p 18,370.00p 19,400.00p 9879
20/09/2018 18,480.00p 18,480.00p 18,240.00p 18,480.00p 9746
19/09/2018 18,850.00p 19,030.00p 18,290.00p 18,580.00p 0
18/09/2018 18,970.00p 19,176.00p 18,760.00p 18,930.00p 652
17/09/2018 18,950.00p 19,170.00p 18,700.00p 18,950.00p 600
14/09/2018 18,870.00p 18,930.00p 18,759.00p 18,870.00p 2365
13/09/2018 18,950.00p 18,950.00p 18,680.00p 18,680.00p 65
12/09/2018 19,030.00p 19,030.00p 18,920.00p 19,030.00p 31646
11/09/2018 18,330.00p 19,110.00p 18,330.00p 19,110.00p 3108
10/09/2018 18,420.00p 18,420.00p 18,287.98p 18,420.00p 171
07/09/2018 18,270.00p 18,770.70p 18,270.00p 18,520.00p 266
06/09/2018 18,400.00p 18,400.00p 18,280.00p 18,400.00p 2271
05/09/2018 18,500.00p 18,500.00p 18,351.85p 18,500.00p 21282
04/09/2018 18,440.00p 18,518.00p 18,440.00p 18,440.00p 871
03/09/2018 18,440.00p 18,720.00p 18,230.00p 18,440.00p 0
31/08/2018 18,310.00p 18,560.00p 18,250.00p 18,560.00p 28966
30/08/2018 18,250.00p 18,300.00p 18,139.00p 18,250.00p 1596
29/08/2018 18,400.00p 18,410.03p 18,240.00p 18,400.00p 57
28/08/2018 18,420.00p 18,500.00p 18,420.00p 18,420.00p 180
24/08/2018 18,130.00p 18,310.00p 17,890.00p 18,130.00p 1478
23/08/2018 18,130.00p 18,210.00p 17,860.00p 18,130.00p 0
22/08/2018 17,920.00p 18,210.00p 17,899.00p 18,210.00p 2810
21/08/2018 17,840.00p 17,960.00p 17,840.00p 17,840.00p 45398
20/08/2018 17,350.00p 17,880.00p 17,350.00p 17,860.00p 35306
17/08/2018 17,180.00p 17,300.00p 17,180.00p 17,180.00p 156
16/08/2018 17,140.00p 17,144.00p 17,080.00p 17,140.00p 5517
15/08/2018 17,100.00p 17,120.00p 17,080.00p 17,100.00p 4352
14/08/2018 17,210.00p 17,380.00p 16,990.00p 17,210.00p 0
13/08/2018 17,290.00p 17,290.00p 17,145.00p 17,290.00p 693
10/08/2018 17,060.00p 17,210.00p 17,060.00p 17,060.00p 2048
09/08/2018 17,100.00p 17,140.00p 17,060.00p 17,100.00p 9673
08/08/2018 17,120.00p 17,200.00p 17,051.88p 17,120.00p 521
07/08/2018 17,370.00p 17,540.00p 16,880.00p 17,100.00p 0
06/08/2018 17,250.00p 17,320.00p 17,250.00p 17,250.00p 158
03/08/2018 17,350.00p 17,400.00p 17,290.00p 17,350.00p 1227
02/08/2018 17,100.00p 17,350.00p 17,100.00p 17,350.00p 3
01/08/2018 16,880.00p 17,100.00p 16,880.00p 17,100.00p 137
31/07/2018 17,210.00p 17,270.00p 16,710.00p 16,710.00p 503
30/07/2018 17,160.00p 17,230.00p 17,035.38p 17,160.00p 3880
27/07/2018 17,060.00p 17,060.00p 17,020.00p 17,060.00p 9
26/07/2018 16,900.00p 16,980.00p 16,900.00p 16,900.00p 1754
25/07/2018 17,140.00p 17,140.00p 16,860.00p 16,900.00p 1702
24/07/2018 16,840.00p 17,160.00p 16,840.00p 17,080.00p 6054
23/07/2018 17,230.00p 17,230.00p 16,950.00p 16,960.00p 7527
20/07/2018 16,960.00p 17,100.00p 16,960.00p 17,100.00p 1285
19/07/2018 17,490.00p 17,490.00p 16,840.00p 16,840.00p 2406
18/07/2018 17,160.00p 17,320.00p 16,890.00p 17,160.00p 682
17/07/2018 17,040.00p 17,290.00p 17,040.00p 17,290.00p 62055
16/07/2018 17,180.00p 17,291.64p 17,080.00p 17,180.00p 124536
13/07/2018 17,410.00p 17,410.00p 17,160.00p 17,160.00p 52098
12/07/2018 17,470.00p 17,470.00p 17,290.00p 17,470.00p 27831
11/07/2018 18,110.00p 18,110.00p 17,380.00p 17,600.00p 2116
10/07/2018 17,270.00p 18,060.00p 17,270.00p 18,010.00p 6628
09/07/2018 17,100.00p 17,240.00p 17,080.00p 17,080.00p 6213

*Close Price adjusted for both dividends and splits