TOMRA SYSTEMS - Price History

Monthly price history for TOM.OL (TOMRA SYSTEMS)

DateAdjusted priceReal price
May 2024 NOK144.20 NOK144.20
April 2024 NOK137.70 NOK137.70
March 2024 NOK167.32 NOK169.55
February 2024 NOK139.44 NOK141.30
January 2024 NOK105.10 NOK106.50
December 2023 NOK121.83 NOK123.45
November 2023 NOK104.90 NOK106.30
October 2023 NOK87.14 NOK88.30
September 2023 NOK120.54 NOK122.15
August 2023 NOK144.23 NOK146.15
July 2023 NOK154.05 NOK156.10
June 2023 NOK170.23 NOK172.50
May 2023 NOK174.18 NOK176.50
April 2023 NOK160.86 NOK163
March 2023 NOK171.75 NOK176
February 2023 NOK162.05 NOK166.06
January 2023 NOK170.91 NOK175.14
December 2022 NOK161.60 NOK165.60
November 2022 NOK182.76 NOK187.28
October 2022 NOK163.96 NOK168.02
September 2022 NOK187.73 NOK192.38
August 2022 NOK221.86 NOK227.35
July 2022 NOK219.22 NOK224.65
June 2022 NOK178.27 NOK182.68
May 2022 NOK186.52 NOK191.14
April 2022 NOK181.90 NOK372.80
March 2022 NOK218.39 NOK451.30
February 2022 NOK200.92 NOK415.20
January 2022 NOK214.09 NOK442.40
December 2021 NOK305.35 NOK631
November 2021 NOK301.10 NOK622.20
October 2021 NOK263.83 NOK545.20
September 2021 NOK221.30 NOK457.30
August 2021 NOK258.61 NOK534.40
July 2021 NOK247.19 NOK510.80
June 2021 NOK229.86 NOK475
May 2021 NOK207.21 NOK428.20
April 2021 NOK200.21 NOK416.80
March 2021 NOK177.87 NOK370.30
February 2021 NOK178.11 NOK370.80
January 2021 NOK189.74 NOK395
December 2020 NOK203 NOK422.60
November 2020 NOK183.93 NOK382.90
October 2020 NOK184.79 NOK384.70
September 2020 NOK191.79 NOK402.10
August 2020 NOK202 NOK423.50
July 2020 NOK178.06 NOK373.30
June 2020 NOK168.42 NOK353.10
May 2020 NOK166.51 NOK349.10
April 2020 NOK162.36 NOK340.40
March 2020 NOK138.99 NOK291.40
February 2020 NOK141.38 NOK296.40
January 2020 NOK129.74 NOK272
December 2019 NOK132.79 NOK278.40
November 2019 NOK130.98 NOK274.60
October 2019 NOK118.10 NOK247.60
September 2019 NOK115.91 NOK243
August 2019 NOK122.11 NOK256
July 2019 NOK124.87 NOK261.80
June 2019 NOK133.75 NOK280.40
May 2019 NOK125.54 NOK263.20
April 2019 NOK122.70 NOK259.80
March 2019 NOK121.38 NOK257
February 2019 NOK106.74 NOK226
January 2019 NOK103.20 NOK218.50
December 2018 NOK92 NOK194.80
November 2018 NOK110.28 NOK233.50
October 2018 NOK98.71 NOK209
September 2018 NOK95.88 NOK203
August 2018 NOK87.38 NOK185
July 2018 NOK79.63 NOK168.60
June 2018 NOK80.76 NOK171
May 2018 NOK88.32 NOK187
April 2018 NOK70.37 NOK149
March 2018 NOK76.30 NOK164
February 2018 NOK65.14 NOK140
January 2018 NOK60.67 NOK130.40
December 2017 NOK61.18 NOK131.50
November 2017 NOK57.23 NOK123
October 2017 NOK53.04 NOK114
September 2017 NOK55.60 NOK119.50
August 2017 NOK54.44 NOK117
July 2017 NOK52.11 NOK112
June 2017 NOK47.46 NOK102
May 2017 NOK46.53 NOK100
April 2017 NOK46.41 NOK99.75
March 2017 NOK42.82 NOK94
February 2017 NOK42.70 NOK93.75
January 2017 NOK41.11 NOK90.25
December 2016 NOK41.22 NOK90.50
November 2016 NOK38.72 NOK85
October 2016 NOK40.88 NOK89.75
September 2016 NOK42.25 NOK92.75
August 2016 NOK42.36 NOK93
July 2016 NOK42.02 NOK92.25
June 2016 NOK40.43 NOK88.75
May 2016 NOK42.36 NOK93
April 2016 NOK42.59 NOK93.50
March 2016 NOK38.51 NOK86.25
February 2016 NOK37.28 NOK83.50
January 2016 NOK37.51 NOK84
December 2015 NOK42.64 NOK95.50
November 2015 NOK42.08 NOK94.25
October 2015 NOK40.52 NOK90.75
September 2015 NOK35.72 NOK80
August 2015 NOK32.26 NOK72.25
July 2015 NOK32.37 NOK72.50
June 2015 NOK32.04 NOK71.75
May 2015 NOK33.71 NOK75.50
April 2015 NOK32.71 NOK73.25
March 2015 NOK29.63 NOK67.75
February 2015 NOK30.50 NOK69.75
January 2015 NOK27.11 NOK62
December 2014 NOK25.14 NOK57.50
November 2014 NOK21.56 NOK49.30
October 2014 NOK22.08 NOK50.50
September 2014 NOK21.43 NOK49
August 2014 NOK22.85 NOK52.25
July 2014 NOK22.85 NOK52.25
June 2014 NOK21.82 NOK49.90
May 2014 NOK22.08 NOK50.50
April 2014 NOK24.16 NOK55.25
March 2014 NOK24.56 NOK57.50
February 2014 NOK23.91 NOK56
January 2014 NOK22.95 NOK53.75
December 2013 NOK24.13 NOK56.50
November 2013 NOK22.95 NOK53.75
October 2013 NOK23.38 NOK54.75
September 2013 NOK24.13 NOK56.50
August 2013 NOK23.38 NOK54.75
July 2013 NOK23.06 NOK54
June 2013 NOK21.99 NOK51.50
May 2013 NOK22.42 NOK52.50
April 2013 NOK23.06 NOK54
March 2013 NOK23.84 NOK57
February 2013 NOK23.21 NOK55.50
January 2013 NOK19.45 NOK46.50
December 2012 NOK21.02 NOK50.25
November 2012 NOK19.49 NOK46.60
October 2012 NOK19.66 NOK47
September 2012 NOK21.22 NOK50.75
August 2012 NOK20.87 NOK49.90
July 2012 NOK19.82 NOK47.40
June 2012 NOK21.12 NOK50.50
May 2012 NOK17.69 NOK42.30
April 2012 NOK18.65 NOK44.60
March 2012 NOK19.01 NOK46.50
February 2012 NOK19.01 NOK46.50
January 2012 NOK17.58 NOK43
December 2011 NOK16.39 NOK40.10
November 2011 NOK16.35 NOK40
October 2011 NOK16.80 NOK41.10
September 2011 NOK15.61 NOK38.20
August 2011 NOK17.37 NOK42.50
July 2011 NOK19.95 NOK48.80
June 2011 NOK19.21 NOK47
May 2011 NOK20.07 NOK49.10
April 2011 NOK18.39 NOK45
March 2011 NOK18.24 NOK45.20
February 2011 NOK15.94 NOK39.50
January 2011 NOK15.21 NOK37.70
December 2010 NOK15.65 NOK38.80
November 2010 NOK13.11 NOK32.50
October 2010 NOK14.40 NOK35.70
September 2010 NOK14.12 NOK35
August 2010 NOK14.24 NOK35.30
July 2010 NOK12.02 NOK29.80
June 2010 NOK11.01 NOK27.30
May 2010 NOK10.81 NOK26.80
April 2010 NOK11.50 NOK28.50
March 2010 NOK11.52 NOK29.10
February 2010 NOK11.28 NOK28.50
January 2010 NOK10.96 NOK27.70
December 2009 NOK10.96 NOK27.70
November 2009 NOK11.24 NOK28.40
October 2009 NOK11.44 NOK28.90
September 2009 NOK10.68 NOK27
August 2009 NOK10.88 NOK27.50
July 2009 NOK9.22 NOK23.30
June 2009 NOK9.14 NOK23.10
May 2009 NOK9.81 NOK24.80
April 2009 NOK9.70 NOK24.50
March 2009 NOK9.65 NOK24.90
February 2009 NOK9.23 NOK23.80
January 2009 NOK9.03 NOK23.30
December 2008 NOK9.15 NOK23.60
November 2008 NOK9.23 NOK23.80
October 2008 NOK12.10 NOK31.20
September 2008 NOK11.63 NOK30
August 2008 NOK14.34 NOK37
July 2008 NOK13.88 NOK35.80
June 2008 NOK13.10 NOK33.80
May 2008 NOK14.17 NOK36.55
April 2008 NOK14.21 NOK36.65
March 2008 NOK14.74 NOK38.50
February 2008 NOK13.71 NOK35.80
January 2008 NOK12.25 NOK32
December 2007 NOK14.74 NOK38.50
November 2007 NOK13.86 NOK36.20
October 2007 NOK14.93 NOK39
September 2007 NOK14.93 NOK39
August 2007 NOK15.41 NOK40.25
July 2007 NOK17.48 NOK45.65
June 2007 NOK19.80 NOK51.70
May 2007 NOK18.84 NOK49.20
April 2007 NOK18.55 NOK48.45
March 2007 NOK16.60 NOK43.75
February 2007 NOK17.91 NOK47.20
January 2007 NOK16.09 NOK42.40
December 2006 NOK16.32 NOK43
November 2006 NOK16.62 NOK43.80
October 2006 NOK16.68 NOK43.95
September 2006 NOK15.11 NOK39.80
August 2006 NOK15.52 NOK40.90
July 2006 NOK16.17 NOK42.60
June 2006 NOK19.17 NOK50.50
May 2006 NOK21.73 NOK57.25
April 2006 NOK23.12 NOK61.25
March 2006 NOK19.82 NOK52.50
February 2006 NOK20.29 NOK53.75
January 2006 NOK19.91 NOK52.75
December 2005 NOK18.23 NOK48.30
November 2005 NOK17.89 NOK47.40
October 2005 NOK16.80 NOK44.50
September 2005 NOK17.59 NOK46.60
August 2005 NOK15.48 NOK41
July 2005 NOK13.29 NOK35.20
June 2005 NOK10.19 NOK27
May 2005 NOK10.49 NOK27.80
April 2005 NOK8.72 NOK23.10
March 2005 NOK10.56 NOK28.30
February 2005 NOK9.89 NOK26.50
January 2005 NOK12.43 NOK33.30
December 2004 NOK12.43 NOK33.30
November 2004 NOK12.28 NOK32.90
October 2004 NOK10.49 NOK28.10
September 2004 NOK9.48 NOK25.40
August 2004 NOK9.55 NOK25.60
July 2004 NOK9.63 NOK25.80
June 2004 NOK12.20 NOK32.70
May 2004 NOK10.08 NOK27
April 2004 NOK10.30 NOK27.60
March 2004 NOK12.86 NOK34.80
February 2004 NOK16.96 NOK45.90
January 2004 NOK16.56 NOK44.80
December 2003 NOK14.82 NOK40.10
November 2003 NOK14.30 NOK38.70
October 2003 NOK15.04 NOK40.70
September 2003 NOK13.38 NOK36.20
August 2003 NOK16.19 NOK43.80
July 2003 NOK13.68 NOK37
June 2003 NOK11.46 NOK31
May 2003 NOK12.31 NOK33.30
April 2003 NOK12.23 NOK33.10
March 2003 NOK11.49 NOK31.30
February 2003 NOK10.61 NOK28.90
January 2003 NOK13.10 NOK35.70
December 2002 NOK16.55 NOK45.10
November 2002 NOK23.67 NOK64.50
October 2002 NOK20 NOK54.50
September 2002 NOK16.59 NOK45.20
August 2002 NOK19.27 NOK52.50
July 2002 NOK22.76 NOK62
June 2002 NOK21.65 NOK59
May 2002 NOK20.19 NOK55
April 2002 NOK23.49 NOK64
March 2002 NOK30.01 NOK82
February 2002 NOK26.35 NOK72
January 2002 NOK21.96 NOK60
December 2001 NOK31.47 NOK86
November 2001 NOK34.76 NOK95
October 2001 NOK32.38 NOK88.50
September 2001 NOK34.58 NOK94.50
August 2001 NOK33.85 NOK92.50
July 2001 NOK41.72 NOK114
June 2001 NOK53.79 NOK147
May 2001 NOK57.82 NOK158
April 2001 NOK52.69 NOK144
March 2001 NOK51.89 NOK142
February 2001 NOK60.11 NOK164.50
January 2001 NOK58.46 NOK160
December 2000 NOK62.48 NOK171
November 2000 NOK61.02 NOK167
October 2000 NOK68.14 NOK373
September 2000 NOK54.54 NOK298.50
August 2000 NOK49.33 NOK270
July 2000 NOK42.57 NOK233
June 2000 NOK41.56 NOK227.50
May 2000 NOK34.44 NOK188.50
April 2000 NOK33.80 NOK185
March 2000 NOK30.80 NOK169
February 2000 NOK28.98 NOK159
January 2000 NOK19.41 NOK106.50
December 1999 NOK24.79 NOK136
November 1999 NOK25.79 NOK283
October 1999 NOK27.34 NOK300
September 1999 NOK26.61 NOK292
August 1999 NOK25.10 NOK275.50
July 1999 NOK25.56 NOK280.50
June 1999 NOK26.97 NOK296
May 1999 NOK27.84 NOK305.50
April 1999 NOK28.25 NOK310
March 1999 NOK26.20 NOK288
February 1999 NOK24.97 NOK274.50
January 1999 NOK23.11 NOK254
December 1998 NOK22.74 NOK250
November 1998 NOK19.88 NOK218.50
October 1998 NOK18.83 NOK207
September 1998 NOK14.15 NOK155.50
August 1998 NOK19.29 NOK212
July 1998 NOK22.38 NOK246
June 1998 NOK20.92 NOK230
May 1998 NOK21.29 NOK234
April 1998 NOK22.02 NOK242
March 1998 NOK18.34 NOK202
February 1998 NOK17.07 NOK188
January 1998 NOK13.90 NOK153
December 1997 NOK14.98 NOK165
November 1997 NOK16.80 NOK185
October 1997 NOK16.35 NOK180
September 1997 NOK14.85 NOK163.50
August 1997 NOK15.44 NOK170
July 1997 NOK14.17 NOK156
June 1997 NOK13.62 NOK150
May 1997 NOK14.80 NOK163
April 1997 NOK12.53 NOK138
March 1997 NOK12.05 NOK133
February 1997 NOK11.56 NOK127.50
January 1997 NOK11.42 NOK126
December 1996 NOK9.02 NOK99.50
November 1996 NOK8.61 NOK95
October 1996 NOK8.20 NOK90.50
September 1996 NOK6.52 NOK72
August 1996 NOK6.34 NOK70
July 1996 NOK6.30 NOK69.50
June 1996 NOK5.98 NOK66
May 1996 NOK5.76 NOK63.50
April 1996 NOK5.48 NOK60.50
March 1996 NOK4.78 NOK53
February 1996 NOK4.65 NOK51.50
January 1996 NOK5.41 NOK60
December 1995 NOK4.51 NOK50
November 1995 NOK4.28 NOK47.40
October 1995 NOK3.55 NOK39.30
September 1995 NOK3.07 NOK34
August 1995 NOK2.71 NOK30
July 1995 NOK2.53 NOK28
June 1995 NOK2.18 NOK24.20
May 1995 NOK2.17 NOK24
April 1995 NOK2.07 NOK22.90
March 1995 NOK1.67 NOK18.70
February 1995 NOK1.63 NOK18.30
January 1995 NOK1.50 NOK16.80
December 1994 NOK1.38 NOK15.40
November 1994 NOK1.40 NOK15.70
October 1994 NOK1.39 NOK15.60
September 1994 NOK1.34 NOK15
August 1994 NOK1.36 NOK15.25
July 1994 NOK1.31 NOK14.70
June 1994 NOK1.27 NOK14.20
May 1994 NOK1.20 NOK13.40
April 1994 NOK1.21 NOK13.60
March 1994 NOK1.32 NOK15
February 1994 NOK1.30 NOK14.75
January 1994 NOK1.40 NOK15.80
December 1993 NOK1.35 NOK15.25
November 1993 NOK1.12 NOK17
October 1993 NOK1.24 NOK18.75
September 1993 NOK1.09 NOK16.50
August 1993 NOK1.08 NOK16.35
July 1993 NOK0.92 NOK13.90
June 1993 NOK0.79 NOK12
May 1993 NOK0.89 NOK13.50
April 1993 NOK0.91 NOK13.80
March 1993 NOK0.97 NOK14.90
February 1993 NOK1.05 NOK16.10
January 1993 NOK0.90 NOK13.75
December 1992 NOK0.98 NOK15
November 1992 NOK0.92 NOK14
October 1992 NOK1.03 NOK15.75
September 1992 NOK1.04 NOK16
August 1992 NOK1.11 NOK17
July 1992 NOK1.21 NOK18.50
June 1992 NOK1.73 NOK26.50
May 1992 NOK1.83 NOK28
April 1992 NOK1.86 NOK28.50
March 1992 NOK1.90 NOK32
February 1992 NOK1.66 NOK28
January 1992 NOK1.66 NOK28
December 1991 NOK1.54 NOK26
November 1991 NOK1.60 NOK27
October 1991 NOK1.75 NOK29.50
September 1991 NOK1.90 NOK32
August 1991 NOK1.75 NOK29.50
July 1991 NOK1.81 NOK30.50
November 1990 NOK1.13 NOK19
October 1990 NOK1.07 NOK18
September 1990 NOK1.07 NOK18
August 1990 NOK1.13 NOK19
July 1990 NOK1.22 NOK20.50
June 1990 NOK1.19 NOK20
May 1990 NOK1.19 NOK20
April 1990 NOK1.10 NOK18.50

TOM.OL

Price: NOK144.20

52 week price:
80.68
180.40

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.04%

Forward Dividend Yield: 1.34%

Payout Ratio: 97.50%

Payout Ratio Range:
82.63%
97.50%

Dividend Per Share: 1.95 NOK

Earnings Per Share: 2.00 NOK

P/E Ratio: 69.55

Exchange: OSL

Sector: Industrials

Industry: Waste Management

Market Capitalization: 41.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 25

DGR3: 8.71%

Links: