Tomra Systems ASA (0KV7) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 98.30 | 99.67 | 98.05 | 99.67 | 99.67 | +0.98% | 113,950 | 1.58 |
| Nov 03, 2026 | 98.25 | 99.60 | 98.25 | 98.70 | 98.70 | -0.40% | 47,720 | 0.67 |
| Nov 02, 2026 | 94.90 | 99.33 | 94.70 | 99.10 | 99.10 | +3.77% | 20,504 | 0.29 |
| Oct 30, 2026 | 96.25 | 97.05 | 95.20 | 95.50 | 95.50 | -0.93% | 18,374 | 0.26 |
| Oct 29, 2026 | 96.25 | 96.70 | 95.15 | 96.40 | 96.40 | -0.52% | 41,958 | 0.59 |
| Oct 28, 2026 | 96.15 | 97.90 | 96.15 | 96.90 | 96.90 | +0.24% | 13,621 | 0.19 |
| Oct 27, 2026 | 95.90 | 97.05 | 95.15 | 96.68 | 96.68 | +0.23% | 648,780 | 10.68 |
| Oct 26, 2026 | 95.65 | 96.85 | 94.05 | 96.45 | 96.45 | +0.13% | 66,962 | 1.12 |
| Oct 23, 2026 | 99.55 | 103.65 | 96.00 | 96.33 | 96.33 | +3.80% | 459,571 | 8.66 |
| Oct 22, 2026 | 94.00 | 94.00 | 91.35 | 92.80 | 92.80 | +0.47% | 37,312 | 0.70 |
| Oct 21, 2026 | 92.75 | 92.88 | 91.95 | 92.36 | 92.36 | +0.34% | 31,716 | 0.53 |
| Oct 20, 2026 | 92.15 | 92.58 | 91.20 | 92.05 | 92.05 | +0.03% | 44,660 | 0.75 |
| Oct 19, 2026 | 91.10 | 92.58 | 91.10 | 92.02 | 92.02 | +0.52% | 64,723 | 1.10 |
| Oct 16, 2026 | 90.10 | 92.10 | 90.10 | 91.55 | 91.55 | +2.18% | 10,656 | 0.18 |
| Oct 15, 2026 | 91.20 | 91.30 | 88.95 | 89.60 | 89.60 | -2.24% | 70,636 | 1.19 |
| Oct 14, 2026 | 91.13 | 92.68 | 91.00 | 91.65 | 91.65 | +1.16% | 25,145 | 0.40 |
| Oct 13, 2026 | 90.20 | 90.95 | 90.10 | 90.60 | 90.60 | +0.44% | 6,650 | 0.10 |
| Oct 12, 2026 | 90.30 | 90.35 | 89.95 | 90.20 | 90.20 | +0.11% | 8,573 | 0.13 |
| Oct 09, 2026 | 89.50 | 91.15 | 89.50 | 90.10 | 90.10 | +1.18% | 136,341 | 1.81 |
| Oct 08, 2026 | 91.40 | 91.40 | 88.80 | 89.05 | 89.05 | -4.71% | 164,385 | 2.23 |
| Oct 07, 2026 | 94.15 | 94.20 | 93.20 | 93.45 | 93.45 | -1.01% | 16,723 | 0.22 |
| Oct 06, 2026 | 92.15 | 94.45 | 92.15 | 94.40 | 94.40 | +3.00% | 38,990 | 0.52 |
| Oct 05, 2026 | 91.50 | 92.40 | 91.35 | 91.65 | 91.65 | +0.16% | 58,128 | 0.77 |
| Oct 02, 2026 | 93.53 | 93.53 | 91.48 | 91.50 | 91.50 | +1.10% | 32,090 | 0.43 |
| Oct 01, 2026 | 91.05 | 91.85 | 90.00 | 90.50 | 90.50 | -1.73% | 14,143 | 0.19 |
| Sep 30, 2026 | 92.80 | 92.90 | 91.60 | 92.10 | 92.10 | -1.03% | 51,959 | 0.70 |
| Sep 29, 2026 | 91.80 | 93.15 | 91.35 | 93.05 | 93.05 | +1.31% | 12,907 | 0.17 |
| Sep 28, 2026 | 91.75 | 91.85 | 91.00 | 91.85 | 91.85 | +0.18% | 7,617 | 0.10 |
| Sep 25, 2026 | 90.73 | 92.00 | 90.55 | 91.69 | 91.69 | +0.48% | 94,992 | 1.23 |
| Sep 24, 2026 | 91.10 | 91.30 | 90.65 | 91.25 | 91.25 | +0.55% | 79,914 | 1.05 |
| Sep 23, 2026 | 91.35 | 92.30 | 90.63 | 90.75 | 90.75 | -1.20% | 164,460 | 2.22 |
| Sep 22, 2026 | 92.15 | 92.35 | 91.20 | 91.85 | 91.85 | -0.22% | 94,851 | 1.30 |
| Sep 21, 2026 | 91.40 | 92.20 | 91.40 | 92.05 | 92.05 | +0.28% | 12,184 | 0.17 |
| Sep 18, 2026 | 91.95 | 91.95 | 90.70 | 91.79 | 91.79 | -0.19% | 50,632 | 0.69 |
| Sep 17, 2026 | 92.05 | 92.55 | 91.63 | 91.97 | 91.97 | +0.66% | 87,005 | 1.20 |
| Sep 16, 2026 | 93.80 | 93.80 | 91.05 | 91.36 | 91.36 | -2.94% | 238,077 | 3.43 |
| Sep 15, 2026 | 93.00 | 94.50 | 92.90 | 94.13 | 94.13 | +0.30% | 23,035 | 0.33 |
| Sep 14, 2026 | 93.60 | 94.00 | 92.90 | 93.85 | 93.85 | -0.50% | 12,553 | 0.18 |
| Sep 11, 2026 | 94.85 | 95.10 | 94.05 | 94.33 | 94.33 | -3.13% | 49,234 | 0.62 |
| Sep 10, 2026 | 98.55 | 98.60 | 94.55 | 97.38 | 97.38 | -0.92% | 51,180 | 0.64 |
| Sep 09, 2026 | 98.50 | 99.05 | 98.00 | 98.29 | 98.29 | -0.43% | 37,244 | 0.47 |
| Sep 08, 2026 | 96.90 | 99.20 | 96.00 | 98.71 | 98.71 | +0.01% | 158,492 | 2.05 |
| Sep 07, 2026 | 96.00 | 99.60 | 95.30 | 98.70 | 98.70 | -6.78% | 477,939 | 6.81 |
| Sep 04, 2026 | 106.50 | 106.50 | 105.60 | 105.88 | 105.88 | -0.50% | 30,190 | 0.43 |
| Sep 03, 2026 | 106.70 | 107.30 | 105.60 | 106.41 | 106.41 | +0.29% | 55,663 | 0.80 |
| Sep 02, 2026 | 106.20 | 107.00 | 105.30 | 106.10 | 106.10 | -1.27% | 14,633 | 0.21 |
| Sep 01, 2026 | 107.10 | 108.40 | 107.00 | 107.47 | 107.47 | -0.98% | 10,470 | 0.15 |
| Aug 31, 2026 | 109.40 | 109.75 | 108.10 | 108.53 | 108.53 | -1.20% | 164,906 | 2.41 |
| Aug 28, 2026 | 110.00 | 111.00 | 109.60 | 109.85 | 109.85 | -0.03% | 24,513 | 0.36 |
| Aug 27, 2026 | 110.00 | 110.50 | 108.95 | 109.89 | 109.89 | +0.51% | 28,137 | 0.41 |
