Tomra Systems ASA (0KV7) Share Price

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

Date Open High Low Close* Volume
01/07/2022 34,775.00p 34,775.00p 34,775.00p 34,775.00p 0
30/06/2022 34,775.00p 34,775.00p 34,775.00p 34,775.00p 0
29/06/2022 34,775.00p 34,775.00p 34,775.00p 34,775.00p 0
28/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
27/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
24/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
23/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
22/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
21/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
20/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
17/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
16/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
15/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
14/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
13/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
10/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
09/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
08/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
07/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
06/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
01/06/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
31/05/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
27/05/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
26/05/2022 35,300.00p 34,775.00p 34,775.00p 34,775.00p 0
25/05/2022 35,300.00p 35,300.00p 34,390.00p 34,775.00p 9168
24/05/2022 34,950.00p 35,120.00p 34,350.00p 34,960.00p 39049
23/05/2022 34,940.00p 35,530.00p 34,760.00p 35,445.00p 95434
20/05/2022 35,310.00p 35,700.00p 34,920.00p 35,290.00p 30012
19/05/2022 35,290.00p 35,290.00p 34,460.00p 34,900.00p 14735
18/05/2022 36,735.00p 37,040.00p 35,210.00p 35,210.00p 17895
17/05/2022 35,600.00p 36,040.00p 36,040.00p 36,040.00p 0
16/05/2022 35,600.00p 36,050.00p 35,230.00p 36,040.00p 34095
13/05/2022 35,025.00p 35,630.00p 34,570.00p 35,515.00p 48459
12/05/2022 33,690.00p 34,240.00p 33,090.00p 34,190.00p 31966
11/05/2022 33,600.00p 34,200.00p 33,390.00p 33,865.00p 29779
10/05/2022 33,360.00p 34,560.00p 33,270.00p 34,315.00p 48710
09/05/2022 33,545.00p 33,700.00p 32,770.00p 33,515.00p 126341
06/05/2022 35,260.00p 35,290.00p 33,820.00p 34,170.00p 27375
05/05/2022 36,190.00p 36,770.00p 35,770.00p 36,190.00p 35164
04/05/2022 35,545.00p 36,256.67p 35,030.00p 36,040.00p 17667
03/05/2022 35,380.00p 35,800.00p 34,610.00p 35,360.00p 33620
29/04/2022 38,400.00p 38,960.00p 36,240.00p 37,455.00p 31459
28/04/2022 40,000.00p 40,920.00p 40,000.00p 40,570.00p 31421
27/04/2022 41,855.00p 41,990.00p 40,170.00p 40,635.00p 43105
26/04/2022 42,970.00p 43,090.00p 42,040.00p 42,345.00p 17473
25/04/2022 42,335.00p 43,120.00p 42,320.00p 42,930.00p 13825
22/04/2022 43,825.00p 43,960.00p 43,340.00p 43,825.00p 28605
21/04/2022 45,105.00p 45,105.00p 43,050.00p 44,385.00p 44948
20/04/2022 45,405.00p 45,890.00p 44,080.00p 44,685.00p 22213
19/04/2022 44,695.00p 45,370.00p 43,620.00p 45,350.00p 22772
14/04/2022 44,675.00p 44,605.00p 44,605.00p 44,605.00p 0
13/04/2022 44,675.00p 45,010.00p 43,880.00p 44,605.00p 16949
12/04/2022 44,765.00p 45,520.00p 43,750.00p 44,605.00p 44073
11/04/2022 44,285.00p 44,498.80p 43,530.00p 43,630.00p 24169
08/04/2022 46,180.00p 46,180.00p 43,950.00p 44,775.00p 18216
07/04/2022 45,135.00p 45,900.00p 44,770.00p 45,805.00p 15754
06/04/2022 48,000.00p 48,000.00p 44,270.00p 44,870.00p 16671
05/04/2022 46,205.00p 46,990.00p 46,130.00p 46,180.00p 67508
04/04/2022 46,810.00p 46,810.00p 45,210.00p 46,090.00p 23411
01/04/2022 45,210.00p 46,640.00p 44,650.00p 46,530.00p 27604
31/03/2022 45,865.00p 46,050.00p 45,250.00p 45,865.00p 18357
30/03/2022 46,255.00p 46,255.00p 44,590.00p 44,860.00p 19879
29/03/2022 42,000.00p 45,540.00p 42,000.00p 45,045.00p 22334
28/03/2022 42,605.00p 43,890.00p 42,090.00p 43,845.00p 17644
25/03/2022 44,785.00p 44,785.00p 42,670.00p 42,785.00p 26965
24/03/2022 46,000.00p 46,000.00p 44,110.00p 44,605.00p 12862
23/03/2022 46,605.00p 46,650.00p 44,740.00p 45,165.00p 31362
22/03/2022 45,310.00p 46,610.00p 44,860.00p 45,985.00p 26621
21/03/2022 43,750.00p 45,300.00p 43,750.00p 45,230.00p 30130
18/03/2022 44,040.00p 45,190.00p 43,320.00p 44,970.00p 34443
17/03/2022 43,750.00p 44,750.00p 43,750.00p 44,570.00p 28389
16/03/2022 43,175.00p 43,480.00p 42,810.00p 43,175.00p 14264
15/03/2022 41,185.00p 42,440.00p 40,730.00p 42,385.00p 20363
14/03/2022 40,920.00p 41,950.00p 40,900.00p 41,505.00p 10045
11/03/2022 41,240.00p 41,730.00p 40,630.00p 41,220.00p 19160
10/03/2022 41,415.00p 41,961.29p 41,120.00p 41,415.00p 20163
09/03/2022 41,035.00p 41,440.00p 39,850.00p 41,270.00p 22618
08/03/2022 40,950.00p 40,950.00p 39,160.00p 39,600.00p 30895
07/03/2022 42,800.00p 42,800.00p 37,790.00p 39,445.00p 42269
04/03/2022 42,695.00p 42,695.00p 39,430.00p 39,955.00p 27073
03/03/2022 41,280.00p 41,780.00p 40,960.00p 41,240.00p 8615
02/03/2022 41,230.00p 42,330.00p 40,680.00p 41,185.00p 16138
01/03/2022 41,690.00p 42,090.00p 39,870.00p 41,690.00p 17057
28/02/2022 41,465.00p 42,020.00p 40,750.00p 40,950.00p 22225
25/02/2022 40,325.00p 42,640.00p 40,310.00p 42,245.00p 59273
24/02/2022 39,495.00p 40,680.00p 38,250.00p 40,110.00p 49769
23/02/2022 40,325.00p 42,590.00p 40,325.00p 41,055.00p 53470
22/02/2022 40,570.00p 43,100.00p 40,570.00p 42,860.00p 11685
21/02/2022 43,250.00p 43,500.00p 41,090.00p 41,905.00p 10351
18/02/2022 43,925.00p 43,950.00p 43,090.00p 43,300.00p 39429
17/02/2022 43,465.00p 44,800.00p 43,390.00p 44,030.00p 36779
16/02/2022 43,815.00p 43,815.00p 43,020.00p 43,175.00p 10829
15/02/2022 42,190.00p 44,110.00p 42,190.00p 43,965.00p 7712
14/02/2022 42,100.00p 42,590.00p 41,460.00p 42,050.00p 16658
11/02/2022 44,060.00p 44,060.00p 41,960.00p 42,315.00p 10789
10/02/2022 43,865.00p 44,150.00p 42,290.00p 42,635.00p 47958
09/02/2022 42,990.00p 43,940.00p 42,990.00p 43,935.00p 17791
08/02/2022 43,360.00p 44,020.00p 42,280.00p 42,550.00p 8623
07/02/2022 42,295.00p 43,600.00p 41,970.00p 43,600.00p 22377
04/02/2022 45,905.00p 45,905.00p 42,540.00p 42,605.00p 46175
03/02/2022 45,805.00p 45,805.00p 43,850.00p 44,345.00p 30057
02/02/2022 45,895.00p 46,180.00p 45,710.00p 45,895.00p 42579
01/02/2022 44,665.00p 45,770.00p 44,665.00p 45,350.00p 57963
31/01/2022 42,000.00p 44,500.00p 42,000.00p 43,905.00p 41790
28/01/2022 42,900.00p 43,400.00p 42,540.00p 42,900.00p 34318
27/01/2022 45,200.00p 45,200.00p 42,570.00p 42,930.00p 71889
26/01/2022 45,280.00p 45,970.00p 44,480.00p 45,310.00p 43888
25/01/2022 45,495.00p 45,495.00p 44,300.00p 44,850.00p 46977
24/01/2022 47,095.00p 47,370.00p 44,580.00p 45,075.00p 50476
21/01/2022 48,490.00p 48,560.00p 47,320.00p 47,760.00p 27791
20/01/2022 49,000.00p 49,900.00p 48,600.00p 49,605.00p 44150
19/01/2022 47,435.00p 49,770.00p 47,380.00p 49,450.00p 53259
18/01/2022 51,090.00p 51,220.00p 48,500.00p 48,840.00p 54344
17/01/2022 50,500.00p 51,720.00p 50,500.00p 51,560.00p 36744
14/01/2022 53,100.00p 53,100.00p 51,300.00p 51,420.00p 76866
13/01/2022 54,990.00p 55,880.00p 53,320.00p 53,330.00p 11983
12/01/2022 57,700.00p 57,700.00p 54,940.00p 55,610.00p 4170
10/01/2022 57,490.00p 59,280.00p 55,240.00p 55,440.00p 16106
07/01/2022 58,370.00p 59,860.00p 58,100.00p 59,220.00p 11379
06/01/2022 60,080.00p 60,680.00p 57,920.00p 58,330.00p 34820
05/01/2022 62,110.00p 62,110.00p 60,840.00p 61,660.00p 2446
04/01/2022 63,730.00p 64,200.00p 61,740.00p 61,820.00p 8002
31/12/2021 62,930.00p 63,870.00p 63,870.00p 63,870.00p 0
30/12/2021 62,930.00p 63,900.00p 62,920.00p 63,870.00p 4625
29/12/2021 60,360.00p 63,180.00p 60,360.00p 62,760.00p 9930
24/12/2021 59,500.00p 60,690.00p 60,690.00p 60,690.00p 0
23/12/2021 59,500.00p 61,340.00p 59,500.00p 60,690.00p 4298
22/12/2021 60,900.00p 60,980.00p 60,200.00p 60,900.00p 6557
21/12/2021 60,770.00p 61,600.00p 60,600.00p 60,670.00p 5598
20/12/2021 59,790.00p 60,660.00p 59,750.00p 59,750.00p 7297
17/12/2021 60,590.00p 60,880.00p 59,640.00p 60,550.00p 4687
16/12/2021 61,330.00p 61,720.00p 60,280.00p 60,360.00p 4216
15/12/2021 59,400.00p 60,260.00p 59,280.00p 60,240.00p 256477
14/12/2021 62,110.00p 62,500.00p 59,660.00p 60,260.00p 100448
13/12/2021 61,250.00p 62,280.00p 61,250.00p 61,800.00p 3024
10/12/2021 61,210.00p 61,900.00p 61,140.00p 61,210.00p 10371
09/12/2021 61,840.00p 61,840.00p 60,900.00p 60,900.00p 2399
08/12/2021 61,080.00p 62,340.00p 61,080.00p 61,960.00p 5988
07/12/2021 60,180.00p 61,360.00p 60,020.00p 61,060.00p 8781
06/12/2021 61,000.00p 61,100.00p 59,680.00p 60,100.00p 6580
03/12/2021 61,980.00p 62,018.65p 60,500.00p 61,080.00p 5181
02/12/2021 61,350.00p 61,700.00p 60,920.00p 61,350.00p 22120
01/12/2021 62,640.00p 62,640.00p 60,680.00p 61,760.00p 4658
30/11/2021 59,630.00p 62,720.00p 59,630.00p 62,250.00p 14476
29/11/2021 59,440.00p 60,200.00p 59,120.00p 59,440.00p 7054
26/11/2021 60,690.00p 60,690.00p 57,280.00p 59,460.00p 6858
25/11/2021 58,890.00p 59,760.00p 58,480.00p 58,850.00p 11184
24/11/2021 60,160.00p 60,420.00p 59,000.00p 59,110.00p 6054
23/11/2021 60,490.00p 61,280.00p 58,980.00p 60,450.00p 9903
22/11/2021 60,840.00p 61,280.00p 60,500.00p 60,840.00p 4665
19/11/2021 58,890.00p 60,560.00p 58,890.00p 59,770.00p 35487
18/11/2021 59,110.00p 59,660.00p 58,880.00p 59,110.00p 13116
17/11/2021 58,130.00p 59,100.00p 58,120.00p 58,970.00p 6436
16/11/2021 58,210.00p 58,584.39p 57,840.00p 58,210.00p 18411
15/11/2021 58,560.00p 58,640.00p 58,140.00p 58,560.00p 6252
12/11/2021 58,400.00p 58,940.00p 58,240.00p 58,400.00p 12383
11/11/2021 57,080.00p 58,640.00p 57,060.00p 57,980.00p 12814
10/11/2021 57,470.00p 57,660.00p 56,622.00p 57,430.00p 9465
09/11/2021 57,900.00p 57,900.00p 56,480.00p 57,120.00p 11642
08/11/2021 56,980.00p 57,680.00p 56,980.00p 56,980.00p 3027
05/11/2021 57,330.00p 57,660.00p 56,520.00p 57,330.00p 5801
04/11/2021 58,210.00p 58,340.00p 56,540.00p 57,330.00p 27691
03/11/2021 57,310.00p 57,840.00p 56,920.00p 57,310.00p 17051
02/11/2021 56,340.00p 57,340.00p 56,280.00p 57,140.00p 7188
01/11/2021 53,490.00p 56,320.00p 53,490.00p 56,140.00p 9191
29/10/2021 54,760.00p 55,140.00p 53,860.00p 53,960.00p 8825
28/10/2021 52,570.00p 55,180.00p 52,570.00p 54,890.00p 13519
27/10/2021 53,530.00p 53,940.00p 52,240.00p 52,730.00p 17413
26/10/2021 51,790.00p 53,280.00p 51,620.00p 53,210.00p 37673
25/10/2021 51,790.00p 51,840.00p 50,380.00p 51,810.00p 27946
22/10/2021 49,545.00p 51,940.00p 48,430.00p 51,630.00p 17352
21/10/2021 49,410.00p 49,680.00p 48,570.00p 48,695.00p 4836
20/10/2021 49,350.00p 49,790.00p 49,200.00p 49,350.00p 10611
19/10/2021 48,825.00p 49,190.00p 48,750.00p 48,825.00p 5752
18/10/2021 48,355.00p 48,650.00p 48,180.00p 48,355.00p 7700
15/10/2021 49,135.00p 49,135.00p 47,990.00p 48,385.00p 4388
14/10/2021 48,675.00p 49,000.00p 48,180.00p 48,675.00p 7933
13/10/2021 47,835.00p 48,980.00p 47,410.00p 48,550.00p 16357
12/10/2021 46,140.00p 48,140.00p 46,140.00p 47,465.00p 8695
11/10/2021 46,170.00p 46,880.00p 45,890.00p 46,100.00p 14727
08/10/2021 46,715.00p 46,730.00p 46,140.00p 46,140.00p 4277
07/10/2021 46,100.00p 46,820.00p 45,990.00p 46,090.00p 9582
06/10/2021 45,260.00p 45,770.00p 45,150.00p 45,260.00p 6835
05/10/2021 45,465.00p 46,340.00p 45,030.00p 45,435.00p 9281
04/10/2021 46,980.00p 46,980.00p 45,120.00p 45,415.00p 4644
01/10/2021 45,085.00p 45,790.00p 44,920.00p 45,720.00p 5089
30/09/2021 45,320.00p 46,120.00p 45,320.00p 45,965.00p 5900
29/09/2021 45,125.00p 45,670.00p 44,450.00p 44,450.00p 3272
28/09/2021 47,815.00p 47,815.00p 44,920.00p 45,055.00p 14875
27/09/2021 49,250.00p 49,250.00p 47,570.00p 47,790.00p 5856
24/09/2021 49,330.00p 49,510.00p 48,890.00p 49,330.00p 7911
23/09/2021 48,510.00p 49,440.00p 48,510.00p 49,235.00p 28116
22/09/2021 47,925.00p 48,250.00p 47,530.00p 47,925.00p 1948
21/09/2021 47,640.00p 48,060.00p 47,440.00p 47,640.00p 1601
20/09/2021 47,600.00p 47,600.00p 46,890.00p 46,890.00p 2550
17/09/2021 48,885.00p 48,890.00p 48,130.00p 48,170.00p 4853
16/09/2021 47,805.00p 48,580.00p 47,805.00p 48,530.00p 717
15/09/2021 48,275.00p 49,050.00p 47,940.00p 48,225.00p 4119
14/09/2021 48,285.00p 49,100.00p 48,090.00p 48,275.00p 4687
13/09/2021 51,005.00p 51,300.00p 50,540.00p 51,005.00p 9667

*Close Price adjusted for both dividends and splits