Tomra Systems ASA ( TOM.OL) - Price History

Monthly price history for TOM.OL (Tomra Systems ASA)

DateAdjusted priceReal price
June 2026 NOK95.45 NOK95.45
May 2026 NOK97.10 NOK97.10
April 2026 NOK93.75 NOK93.75
March 2026 NOK113.45 NOK115.50
February 2026 NOK115.51 NOK117.60
January 2026 NOK125.82 NOK128.10
December 2025 NOK133.58 NOK136
November 2025 NOK122.88 NOK125.10
October 2025 NOK121.80 NOK124
September 2025 NOK146.35 NOK149
August 2025 NOK150.08 NOK152.80
July 2025 NOK141.93 NOK144.50
June 2025 NOK154.21 NOK157
May 2025 NOK149.69 NOK152.40
April 2025 NOK157.52 NOK162.50
March 2025 NOK144.53 NOK149.10
February 2025 NOK163.14 NOK168.30
January 2025 NOK162.56 NOK167.70
December 2024 NOK142.11 NOK146.60
November 2024 NOK150.83 NOK155.60
October 2024 NOK152.09 NOK156.90
September 2024 NOK150.74 NOK155.50
August 2024 NOK159.07 NOK164.10
July 2024 NOK174.29 NOK179.80
June 2024 NOK123.50 NOK127.40
May 2024 NOK133.58 NOK137.80
April 2024 NOK133.48 NOK137.70
March 2024 NOK162.19 NOK169.55
February 2024 NOK135.17 NOK141.30
January 2024 NOK101.88 NOK106.50
December 2023 NOK118.09 NOK123.45
November 2023 NOK101.69 NOK106.30
October 2023 NOK84.47 NOK88.30
September 2023 NOK116.85 NOK122.15
August 2023 NOK139.81 NOK146.15
July 2023 NOK149.33 NOK156.10
June 2023 NOK165.02 NOK172.50
May 2023 NOK168.84 NOK176.50
April 2023 NOK155.93 NOK163
March 2023 NOK166.49 NOK176
February 2023 NOK157.08 NOK166.06
January 2023 NOK165.67 NOK175.14
December 2022 NOK156.65 NOK165.60
November 2022 NOK177.16 NOK187.28
October 2022 NOK158.94 NOK168.02
September 2022 NOK181.98 NOK192.38
August 2022 NOK215.06 NOK227.35
July 2022 NOK212.51 NOK224.65
June 2022 NOK172.81 NOK182.68
May 2022 NOK180.81 NOK191.14
April 2022 NOK176.33 NOK372.80
March 2022 NOK212.02 NOK451.30
February 2022 NOK195.06 NOK415.20
January 2022 NOK207.84 NOK442.40
December 2021 NOK296.44 NOK631
November 2021 NOK292.31 NOK622.20
October 2021 NOK256.14 NOK545.20
September 2021 NOK214.84 NOK457.30
August 2021 NOK251.06 NOK534.40
July 2021 NOK239.97 NOK510.80
June 2021 NOK223.16 NOK475
May 2021 NOK201.17 NOK428.20
April 2021 NOK194.37 NOK416.80
March 2021 NOK172.68 NOK370.30
February 2021 NOK172.92 NOK370.80
January 2021 NOK184.20 NOK395
December 2020 NOK197.07 NOK422.60
November 2020 NOK178.56 NOK382.90
October 2020 NOK179.40 NOK384.70
September 2020 NOK186.20 NOK402.10
August 2020 NOK196.11 NOK423.50
July 2020 NOK172.86 NOK373.30
June 2020 NOK163.51 NOK353.10
May 2020 NOK161.66 NOK349.10
April 2020 NOK157.63 NOK340.40
March 2020 NOK134.94 NOK291.40
February 2020 NOK137.25 NOK296.40
January 2020 NOK125.95 NOK272
December 2019 NOK128.92 NOK278.40
November 2019 NOK127.16 NOK274.60
October 2019 NOK114.66 NOK247.60
September 2019 NOK112.52 NOK243
August 2019 NOK118.54 NOK256
July 2019 NOK121.23 NOK261.80
June 2019 NOK129.84 NOK280.40
May 2019 NOK121.88 NOK263.20
April 2019 NOK119.12 NOK259.80
March 2019 NOK117.84 NOK257
February 2019 NOK103.63 NOK226
January 2019 NOK100.19 NOK218.50
December 2018 NOK89.32 NOK194.80
November 2018 NOK107.07 NOK233.50
October 2018 NOK95.83 NOK209
September 2018 NOK93.08 NOK203
August 2018 NOK84.83 NOK185
July 2018 NOK77.31 NOK168.60
June 2018 NOK78.41 NOK171
May 2018 NOK85.74 NOK187
April 2018 NOK68.32 NOK149
March 2018 NOK74.08 NOK164
February 2018 NOK63.24 NOK140
January 2018 NOK58.90 NOK130.40
December 2017 NOK59.40 NOK131.50
November 2017 NOK55.56 NOK123
October 2017 NOK51.49 NOK114
September 2017 NOK53.98 NOK119.50
August 2017 NOK52.85 NOK117
July 2017 NOK50.59 NOK112
June 2017 NOK46.07 NOK102
May 2017 NOK45.17 NOK100
April 2017 NOK45.06 NOK99.75
March 2017 NOK41.57 NOK94
February 2017 NOK41.46 NOK93.75
January 2017 NOK39.91 NOK90.25
December 2016 NOK40.02 NOK90.50
November 2016 NOK37.59 NOK85
October 2016 NOK39.69 NOK89.75
September 2016 NOK41.02 NOK92.75
August 2016 NOK41.13 NOK93
July 2016 NOK40.79 NOK92.25
June 2016 NOK39.25 NOK88.75
May 2016 NOK41.13 NOK93
April 2016 NOK41.35 NOK93.50
March 2016 NOK37.39 NOK86.25
February 2016 NOK36.20 NOK83.50
January 2016 NOK36.41 NOK84
December 2015 NOK41.40 NOK95.50
November 2015 NOK40.86 NOK94.25
October 2015 NOK39.34 NOK90.75
September 2015 NOK34.68 NOK80
August 2015 NOK31.32 NOK72.25
July 2015 NOK31.43 NOK72.50
June 2015 NOK31.10 NOK71.75
May 2015 NOK32.73 NOK75.50
April 2015 NOK31.75 NOK73.25
March 2015 NOK28.76 NOK67.75
February 2015 NOK29.61 NOK69.75
January 2015 NOK26.32 NOK62
December 2014 NOK24.41 NOK57.50
November 2014 NOK20.93 NOK49.30
October 2014 NOK21.44 NOK50.50
September 2014 NOK20.80 NOK49
August 2014 NOK22.18 NOK52.25
July 2014 NOK22.18 NOK52.25
June 2014 NOK21.18 NOK49.90
May 2014 NOK21.44 NOK50.50
April 2014 NOK23.46 NOK55.25
March 2014 NOK23.84 NOK57.50
February 2014 NOK23.22 NOK56
January 2014 NOK22.28 NOK53.75
December 2013 NOK23.42 NOK56.50
November 2013 NOK22.28 NOK53.75
October 2013 NOK22.70 NOK54.75
September 2013 NOK23.42 NOK56.50
August 2013 NOK22.70 NOK54.75
July 2013 NOK22.39 NOK54
June 2013 NOK21.35 NOK51.50
May 2013 NOK21.76 NOK52.50
April 2013 NOK22.39 NOK54
March 2013 NOK23.14 NOK57
February 2013 NOK22.53 NOK55.50
January 2013 NOK18.88 NOK46.50
December 2012 NOK20.40 NOK50.25
November 2012 NOK18.92 NOK46.60
October 2012 NOK19.08 NOK47
September 2012 NOK20.60 NOK50.75
August 2012 NOK20.26 NOK49.90
July 2012 NOK19.24 NOK47.40
June 2012 NOK20.50 NOK50.50
May 2012 NOK17.17 NOK42.30
April 2012 NOK18.11 NOK44.60
March 2012 NOK18.45 NOK46.50
February 2012 NOK18.45 NOK46.50
January 2012 NOK17.06 NOK43
December 2011 NOK15.91 NOK40.10
November 2011 NOK15.87 NOK40
October 2011 NOK16.31 NOK41.10
September 2011 NOK15.16 NOK38.20
August 2011 NOK16.86 NOK42.50
July 2011 NOK19.36 NOK48.80
June 2011 NOK18.65 NOK47
May 2011 NOK19.48 NOK49.10
April 2011 NOK17.86 NOK45
March 2011 NOK17.70 NOK45.20
February 2011 NOK15.47 NOK39.50
January 2011 NOK14.76 NOK37.70
December 2010 NOK15.20 NOK38.80
November 2010 NOK12.73 NOK32.50
October 2010 NOK13.98 NOK35.70
September 2010 NOK13.71 NOK35
August 2010 NOK13.82 NOK35.30
July 2010 NOK11.67 NOK29.80
June 2010 NOK10.69 NOK27.30
May 2010 NOK10.50 NOK26.80
April 2010 NOK11.16 NOK28.50
March 2010 NOK11.18 NOK29.10
February 2010 NOK10.95 NOK28.50
January 2010 NOK10.64 NOK27.70
December 2009 NOK10.64 NOK27.70
November 2009 NOK10.91 NOK28.40
October 2009 NOK11.10 NOK28.90
September 2009 NOK10.37 NOK27
August 2009 NOK10.56 NOK27.50
July 2009 NOK8.95 NOK23.30
June 2009 NOK8.87 NOK23.10
May 2009 NOK9.53 NOK24.80
April 2009 NOK9.41 NOK24.50
March 2009 NOK9.37 NOK24.90
February 2009 NOK8.96 NOK23.80
January 2009 NOK8.77 NOK23.30
December 2008 NOK8.88 NOK23.60
November 2008 NOK8.96 NOK23.80
October 2008 NOK11.74 NOK31.20
September 2008 NOK11.29 NOK30
August 2008 NOK13.93 NOK37
July 2008 NOK13.48 NOK35.80
June 2008 NOK12.72 NOK33.80
May 2008 NOK13.76 NOK36.55
April 2008 NOK13.80 NOK36.65
March 2008 NOK14.31 NOK38.50
February 2008 NOK13.31 NOK35.80
January 2008 NOK11.90 NOK32
December 2007 NOK14.31 NOK38.50
November 2007 NOK13.46 NOK36.20
October 2007 NOK14.50 NOK39
September 2007 NOK14.50 NOK39
August 2007 NOK14.96 NOK40.25
July 2007 NOK16.97 NOK45.65
June 2007 NOK19.22 NOK51.70
May 2007 NOK18.29 NOK49.20
April 2007 NOK18.01 NOK48.45
March 2007 NOK16.12 NOK43.75
February 2007 NOK17.39 NOK47.20
January 2007 NOK15.62 NOK42.40
December 2006 NOK15.84 NOK43
November 2006 NOK16.14 NOK43.80
October 2006 NOK16.19 NOK43.95
September 2006 NOK14.66 NOK39.80
August 2006 NOK15.07 NOK40.90
July 2006 NOK15.70 NOK42.60
June 2006 NOK18.61 NOK50.50
May 2006 NOK21.10 NOK57.25
April 2006 NOK22.45 NOK61.25
March 2006 NOK19.24 NOK52.50
February 2006 NOK19.70 NOK53.75
January 2006 NOK19.33 NOK52.75
December 2005 NOK17.70 NOK48.30
November 2005 NOK17.37 NOK47.40
October 2005 NOK16.31 NOK44.50
September 2005 NOK17.08 NOK46.60
August 2005 NOK15.02 NOK41
July 2005 NOK12.90 NOK35.20
June 2005 NOK9.89 NOK27
May 2005 NOK10.19 NOK27.80
April 2005 NOK8.46 NOK23.10
March 2005 NOK9.78 NOK28.30
February 2005 NOK9.16 NOK26.50
January 2005 NOK11.50 NOK33.30
December 2004 NOK11.50 NOK33.30
November 2004 NOK11.37 NOK32.90
October 2004 NOK9.71 NOK28.10
September 2004 NOK8.78 NOK25.40
August 2004 NOK8.84 NOK25.60
July 2004 NOK8.91 NOK25.80
June 2004 NOK11.30 NOK32.70
May 2004 NOK9.33 NOK27
April 2004 NOK9.54 NOK27.60
March 2004 NOK11.91 NOK34.80
February 2004 NOK15.71 NOK45.90
January 2004 NOK15.33 NOK44.80
December 2003 NOK13.72 NOK40.10
November 2003 NOK13.24 NOK38.70
October 2003 NOK13.93 NOK40.70
September 2003 NOK12.39 NOK36.20
August 2003 NOK14.99 NOK43.80
July 2003 NOK12.66 NOK37
June 2003 NOK10.61 NOK31
May 2003 NOK11.40 NOK33.30
April 2003 NOK11.33 NOK33.10
March 2003 NOK10.64 NOK31.30
February 2003 NOK9.82 NOK28.90
January 2003 NOK12.13 NOK35.70
December 2002 NOK15.32 NOK45.10
November 2002 NOK21.92 NOK64.50
October 2002 NOK18.52 NOK54.50
September 2002 NOK15.36 NOK45.20
August 2002 NOK17.84 NOK52.50
July 2002 NOK21.07 NOK62
June 2002 NOK20.05 NOK59
May 2002 NOK18.69 NOK55
April 2002 NOK21.75 NOK64
March 2002 NOK27.78 NOK82
February 2002 NOK24.39 NOK72
January 2002 NOK20.33 NOK60
December 2001 NOK29.14 NOK86
November 2001 NOK32.19 NOK95
October 2001 NOK29.98 NOK88.50
September 2001 NOK32.02 NOK94.50
August 2001 NOK31.34 NOK92.50
July 2001 NOK38.62 NOK114
June 2001 NOK49.80 NOK147
May 2001 NOK53.53 NOK158
April 2001 NOK48.79 NOK144
March 2001 NOK48.04 NOK142
February 2001 NOK55.65 NOK164.50
January 2001 NOK54.13 NOK160
December 2000 NOK57.85 NOK171
November 2000 NOK56.50 NOK167
October 2000 NOK63.09 NOK373
September 2000 NOK50.49 NOK298.50
August 2000 NOK45.67 NOK270
July 2000 NOK39.41 NOK233
June 2000 NOK38.48 NOK227.50
May 2000 NOK31.88 NOK188.50
April 2000 NOK31.29 NOK185
March 2000 NOK28.52 NOK169
February 2000 NOK26.83 NOK159
January 2000 NOK17.97 NOK106.50
December 1999 NOK22.95 NOK136
November 1999 NOK23.88 NOK283
October 1999 NOK25.31 NOK300
September 1999 NOK24.64 NOK292
August 1999 NOK23.24 NOK275.50
July 1999 NOK23.66 NOK280.50
June 1999 NOK24.97 NOK296
May 1999 NOK25.77 NOK305.50
April 1999 NOK26.15 NOK310
March 1999 NOK24.26 NOK288
February 1999 NOK23.12 NOK274.50
January 1999 NOK21.40 NOK254
December 1998 NOK21.06 NOK250
November 1998 NOK18.40 NOK218.50
October 1998 NOK17.44 NOK207
September 1998 NOK13.10 NOK155.50
August 1998 NOK17.86 NOK212
July 1998 NOK20.72 NOK246
June 1998 NOK19.37 NOK230
May 1998 NOK19.71 NOK234
April 1998 NOK20.38 NOK242
March 1998 NOK16.98 NOK202
February 1998 NOK15.81 NOK188
January 1998 NOK12.86 NOK153
December 1997 NOK13.87 NOK165
November 1997 NOK15.56 NOK185
October 1997 NOK15.14 NOK180
September 1997 NOK13.75 NOK163.50
August 1997 NOK14.29 NOK170
July 1997 NOK13.12 NOK156
June 1997 NOK12.61 NOK150
May 1997 NOK13.71 NOK163
April 1997 NOK11.60 NOK138
March 1997 NOK11.16 NOK133
February 1997 NOK10.70 NOK127.50
January 1997 NOK10.57 NOK126
December 1996 NOK8.35 NOK99.50
November 1996 NOK7.97 NOK95
October 1996 NOK7.59 NOK90.50
September 1996 NOK6.04 NOK72
August 1996 NOK5.87 NOK70
July 1996 NOK5.83 NOK69.50
June 1996 NOK5.54 NOK66
May 1996 NOK5.33 NOK63.50
April 1996 NOK5.08 NOK60.50
March 1996 NOK4.43 NOK53
February 1996 NOK4.30 NOK51.50
January 1996 NOK5.01 NOK60
December 1995 NOK4.18 NOK50
November 1995 NOK3.96 NOK47.40
October 1995 NOK3.28 NOK39.30
September 1995 NOK2.84 NOK34
August 1995 NOK2.51 NOK30
July 1995 NOK2.34 NOK28
June 1995 NOK2.02 NOK24.20
May 1995 NOK2 NOK24
April 1995 NOK1.91 NOK22.90
March 1995 NOK1.55 NOK18.70
February 1995 NOK1.51 NOK18.30
January 1995 NOK1.39 NOK16.80
December 1994 NOK1.27 NOK15.40
November 1994 NOK1.30 NOK15.70
October 1994 NOK1.29 NOK15.60
September 1994 NOK1.24 NOK15
August 1994 NOK1.26 NOK15.25
July 1994 NOK1.22 NOK14.70
June 1994 NOK1.17 NOK14.20
May 1994 NOK1.11 NOK13.40
April 1994 NOK1.12 NOK13.60
March 1994 NOK1.23 NOK15
February 1994 NOK1.21 NOK14.75
January 1994 NOK1.29 NOK15.80
December 1993 NOK1.25 NOK15.25
November 1993 NOK1.04 NOK17
October 1993 NOK1.14 NOK18.75
September 1993 NOK1.01 NOK16.50
August 1993 NOK1 NOK16.35
July 1993 NOK0.85 NOK13.90
June 1993 NOK0.73 NOK12
May 1993 NOK0.82 NOK13.50
April 1993 NOK0.84 NOK13.80
March 1993 NOK0.90 NOK14.90
February 1993 NOK0.97 NOK16.10
January 1993 NOK0.83 NOK13.75
December 1992 NOK0.91 NOK15
November 1992 NOK0.85 NOK14
October 1992 NOK0.95 NOK15.75
September 1992 NOK0.97 NOK16
August 1992 NOK1.03 NOK17
July 1992 NOK1.12 NOK18.50
June 1992 NOK1.60 NOK26.50
May 1992 NOK1.69 NOK28
April 1992 NOK1.72 NOK28.50
March 1992 NOK1.76 NOK32
February 1992 NOK1.54 NOK28
January 1992 NOK1.54 NOK28
December 1991 NOK1.43 NOK26
November 1991 NOK1.48 NOK27
October 1991 NOK1.62 NOK29.50
September 1991 NOK1.76 NOK32
August 1991 NOK1.62 NOK29.50
July 1991 NOK1.68 NOK30.50
November 1990 NOK1.04 NOK19
October 1990 NOK0.99 NOK18
September 1990 NOK0.99 NOK18
August 1990 NOK1.04 NOK19
July 1990 NOK1.13 NOK20.50
June 1990 NOK1.10 NOK20
May 1990 NOK1.10 NOK20
April 1990 NOK1.02 NOK18.50

TOM.OL

Price: NOK95.45

52 week price:
89.80
171.00

Dividend Yield: 0.19%

5-year range yield:
0.19%
1.80%

Forward Dividend Yield: 2.22%

Payout Ratio: 97.99%

Payout Ratio Range:
-0.37%
401.46%

Dividend Per Share: 2.15 NOK

Earnings Per Share: 2.94 NOK

P/E Ratio: 31.89

Exchange: OSL

Sector: Industrials

Industry: Waste Management

Market Capitalization: 27.7 billion

Average Dividend Frequency: 1

Years Paying Dividends: 27

Links: