Tomra Systems ASA (OSL:TOM)
Norway
· Delayed Price · Currency is NOK 136.90
+0.70 (0.51%)
At close: Dec 5, 2025
Tomra Systems ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.50 | 137.30 | 135.00 | 136.90 | 136.90 | 0.51% | 342,596 |
| Dec 4, 2025 | 133.30 | 136.20 | 132.80 | 136.20 | 136.20 | 3.26% | 313,921 |
| Dec 3, 2025 | 129.50 | 135.40 | 129.50 | 131.90 | 131.90 | 3.53% | 471,403 |
| Dec 2, 2025 | 129.30 | 129.50 | 126.20 | 127.40 | 127.40 | -1.62% | 448,868 |
| Dec 1, 2025 | 124.20 | 129.50 | 123.70 | 129.50 | 129.50 | 3.52% | 482,560 |
| Nov 28, 2025 | 126.30 | 126.30 | 124.30 | 125.10 | 125.10 | -0.95% | 218,226 |
| Nov 27, 2025 | 126.40 | 128.00 | 124.60 | 126.30 | 126.30 | - | 249,940 |
| Nov 26, 2025 | 126.00 | 127.70 | 124.90 | 126.30 | 126.30 | 1.04% | 404,564 |
| Nov 25, 2025 | 121.30 | 125.00 | 120.70 | 125.00 | 125.00 | 3.39% | 317,927 |
| Nov 24, 2025 | 120.90 | 121.80 | 119.20 | 120.90 | 120.90 | 0.83% | 354,009 |
| Nov 21, 2025 | 118.80 | 121.30 | 118.70 | 119.90 | 119.90 | -1.24% | 289,989 |
| Nov 20, 2025 | 121.20 | 122.30 | 120.60 | 121.40 | 121.40 | 0.33% | 259,749 |
| Nov 19, 2025 | 118.30 | 121.20 | 118.10 | 121.00 | 121.00 | 4.13% | 333,252 |
| Nov 18, 2025 | 119.80 | 119.80 | 116.20 | 116.20 | 116.20 | -3.89% | 573,016 |
| Nov 17, 2025 | 122.40 | 122.50 | 120.30 | 120.90 | 120.90 | -0.41% | 231,884 |
| Nov 14, 2025 | 121.00 | 122.30 | 119.90 | 121.40 | 121.40 | -1.46% | 343,348 |
| Nov 13, 2025 | 123.70 | 123.80 | 121.90 | 123.20 | 123.20 | -0.81% | 297,437 |
| Nov 12, 2025 | 124.60 | 125.30 | 123.50 | 124.20 | 124.20 | -0.64% | 241,336 |
| Nov 11, 2025 | 122.00 | 125.00 | 121.40 | 125.00 | 125.00 | 3.22% | 357,411 |
| Nov 10, 2025 | 119.00 | 122.50 | 119.00 | 121.10 | 121.10 | 2.89% | 383,011 |
| Nov 7, 2025 | 117.90 | 118.60 | 116.60 | 117.70 | 117.70 | -0.34% | 537,371 |
| Nov 6, 2025 | 120.30 | 120.30 | 117.50 | 118.10 | 118.10 | -1.83% | 341,284 |
| Nov 5, 2025 | 119.50 | 120.30 | 118.90 | 120.30 | 120.30 | -0.50% | 233,409 |
| Nov 4, 2025 | 121.00 | 121.30 | 119.40 | 120.90 | 120.90 | -0.33% | 399,510 |
| Nov 3, 2025 | 123.50 | 124.00 | 121.30 | 121.30 | 121.30 | -2.18% | 327,246 |
| Oct 31, 2025 | 126.40 | 127.00 | 123.20 | 124.00 | 124.00 | -1.67% | 407,583 |
| Oct 30, 2025 | 127.10 | 127.90 | 126.00 | 126.10 | 126.10 | -1.18% | 336,862 |
| Oct 29, 2025 | 125.00 | 128.30 | 124.20 | 127.60 | 127.60 | 1.92% | 265,982 |
| Oct 28, 2025 | 126.10 | 126.70 | 124.90 | 125.20 | 125.20 | -1.11% | 267,432 |
| Oct 27, 2025 | 128.40 | 129.10 | 126.00 | 126.60 | 126.60 | -0.86% | 276,102 |
| Oct 24, 2025 | 129.90 | 130.50 | 127.70 | 127.70 | 127.70 | -0.93% | 244,263 |
| Oct 23, 2025 | 130.00 | 132.30 | 127.50 | 128.90 | 128.90 | -1.07% | 527,718 |
| Oct 22, 2025 | 129.00 | 133.20 | 127.70 | 130.30 | 130.30 | 1.48% | 905,990 |
| Oct 21, 2025 | 124.40 | 128.50 | 121.30 | 128.40 | 128.40 | 6.29% | 1,488,322 |
| Oct 20, 2025 | 123.50 | 124.60 | 118.50 | 120.80 | 120.80 | 1.94% | 1,208,470 |
| Oct 17, 2025 | 115.50 | 123.20 | 115.50 | 118.50 | 118.50 | -12.93% | 4,088,358 |
| Oct 16, 2025 | 128.70 | 138.80 | 128.70 | 136.10 | 136.10 | 1.57% | 1,241,695 |
| Oct 15, 2025 | 140.20 | 140.80 | 132.40 | 134.00 | 134.00 | -4.15% | 594,050 |
| Oct 14, 2025 | 140.90 | 142.00 | 138.10 | 139.80 | 139.80 | -1.20% | 453,811 |
| Oct 13, 2025 | 138.70 | 142.70 | 138.30 | 141.50 | 141.50 | -0.98% | 425,408 |
| Oct 10, 2025 | 142.20 | 144.00 | 141.60 | 142.90 | 142.90 | 0.14% | 178,482 |
| Oct 9, 2025 | 145.80 | 146.90 | 142.60 | 142.70 | 142.70 | -1.59% | 233,754 |
| Oct 8, 2025 | 146.30 | 146.60 | 143.40 | 145.00 | 145.00 | -0.89% | 377,178 |
| Oct 7, 2025 | 147.50 | 149.00 | 146.30 | 146.30 | 146.30 | -1.08% | 194,805 |
| Oct 6, 2025 | 148.20 | 150.50 | 147.90 | 147.90 | 147.90 | -0.34% | 288,157 |
| Oct 3, 2025 | 153.70 | 154.20 | 146.40 | 148.40 | 148.40 | -2.88% | 921,655 |
| Oct 2, 2025 | 151.70 | 155.00 | 151.70 | 152.80 | 152.80 | 0.79% | 182,478 |
| Oct 1, 2025 | 150.00 | 151.80 | 148.60 | 151.60 | 151.60 | 1.74% | 222,088 |
| Sep 30, 2025 | 149.50 | 151.00 | 147.50 | 149.00 | 149.00 | -0.33% | 246,451 |
| Sep 29, 2025 | 148.90 | 150.80 | 148.80 | 149.50 | 149.50 | 0.67% | 170,122 |