TOMRA SYSTEMS - Price History
Monthly price history for TOM.OL (TOMRA SYSTEMS)
Date | Adjusted price | Real 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
Dividend Yield: 0.01%
Forward Dividend Yield: 1.34%
Payout Ratio: 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%