Comparing Back to the side-by-side chart ↗
Tomra Systems ASA (TOM.OL) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 47 out of 100 (momentum 33 · quality 62 · valuation 37), as of 2026-10-31.
- Signal: +0.3% at the close — Holding 36.5% off its 52-week high. (as of 2026-10-29)
- Trend: Tomra Systems ASA trades 0.5% above its 50-day and 7.8% below its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100, Euro-AI 50
Tomra Systems builds sensor-based sorting machines that separate valuable material from waste and other streams, organised across four segments. TOMRA Collection makes reverse vending machines that take back empty beverage containers for producers and fillers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TOM.OL overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 96.00 | 97.30 | 95.00 | 95.95 | -0.83% | 525,752 |
| 2026-10-29 | 96.60 | 96.95 | 95.15 | 96.75 | +0.26% | 560,209 |
| 2026-10-28 | 96.80 | 97.90 | 96.10 | 96.50 | -0.87% | 546,677 |
| 2026-10-27 | 96.30 | 97.35 | 95.05 | 97.35 | +0.52% | 924,995 |
| 2026-10-26 | 96.85 | 96.85 | 93.95 | 96.85 | +2.49% | 898,645 |
| 2026-10-23 | 98.20 | 103.70 | 94.50 | 94.50 | +1.50% | 2,826,792 |
| 2026-10-22 | 94.00 | 94.90 | 91.25 | 93.10 | +0.87% | 678,766 |
| 2026-10-21 | 92.95 | 93.05 | 91.85 | 92.30 | -0.32% | 320,825 |
| 2026-10-20 | 92.40 | 92.70 | 91.10 | 92.60 | +0.33% | 296,098 |
| 2026-10-19 | 91.35 | 92.70 | 91.05 | 92.30 | +1.04% | 408,258 |
| 2026-10-16 | 90.20 | 92.35 | 89.95 | 91.35 | +2.41% | 477,866 |
| 2026-10-15 | 91.40 | 91.40 | 88.75 | 89.20 | -2.73% | 703,779 |
| 2026-10-14 | 91.00 | 92.85 | 90.55 | 91.70 | +1.05% | 942,894 |
| 2026-10-13 | 90.10 | 90.95 | 90.05 | 90.75 | +0.72% | 277,212 |
| 2026-10-12 | 89.75 | 90.55 | 89.70 | 90.10 | -0.22% | 338,382 |
| 2026-10-09 | 89.40 | 91.25 | 89.20 | 90.30 | +1.63% | 626,841 |
| 2026-10-08 | 92.20 | 92.20 | 88.80 | 88.85 | -4.41% | 1,627,518 |
| 2026-10-07 | 94.10 | 94.65 | 92.95 | 92.95 | -1.95% | 584,560 |
| 2026-10-06 | 92.00 | 94.90 | 92.00 | 94.80 | +3.27% | 825,556 |
| 2026-10-05 | 91.00 | 92.55 | 91.00 | 91.80 | +0.77% | 675,407 |
| 2026-10-02 | 93.50 | 93.60 | 91.10 | 91.10 | +0.77% | 604,830 |
| 2026-10-01 | 91.00 | 92.00 | 89.80 | 90.40 | -1.31% | 607,165 |
| 2026-09-30 | 92.95 | 93.05 | 91.30 | 91.60 | -1.45% | 410,459 |
| 2026-09-29 | 91.60 | 93.40 | 90.70 | 92.95 | +1.53% | 291,715 |
| 2026-09-28 | 92.05 | 92.85 | 90.95 | 91.55 | -0.44% | 456,966 |
| 2026-09-25 | 91.00 | 92.10 | 90.45 | 91.95 | +0.99% | 354,400 |
| 2026-09-24 | 90.60 | 91.35 | 90.50 | 91.05 | +0.11% | 399,542 |
| 2026-09-23 | 91.35 | 92.65 | 90.55 | 90.95 | -0.82% | 685,040 |
| 2026-09-22 | 92.15 | 92.45 | 91.10 | 91.70 | +0.49% | 576,597 |
| 2026-09-21 | 91.10 | 92.35 | 91.10 | 91.25 | +0.27% | 468,912 |
| 2026-09-18 | 91.70 | 92.00 | 90.60 | 91.00 | -0.76% | 1,306,380 |
| 2026-09-17 | 91.65 | 92.80 | 91.45 | 91.70 | +1.55% | 700,029 |
| 2026-09-16 | 94.30 | 94.60 | 90.30 | 90.30 | -4.09% | 1,454,826 |
| 2026-09-15 | 93.00 | 94.55 | 92.80 | 94.15 | +0.70% | 561,118 |
| 2026-09-14 | 93.60 | 94.10 | 92.80 | 93.50 | -1.27% | 473,420 |
| 2026-09-11 | 94.95 | 95.45 | 93.95 | 94.70 | -0.16% | 583,864 |
| 2026-09-10 | 98.55 | 98.85 | 94.60 | 94.85 | -3.71% | 1,133,731 |
| 2026-09-09 | 98.50 | 99.20 | 98.00 | 98.50 | +0.00% | 633,253 |
| 2026-09-08 | 96.60 | 99.40 | 95.95 | 98.50 | +1.44% | 1,299,176 |
| 2026-09-07 | 97.90 | 99.70 | 95.15 | 97.10 | -8.31% | 2,722,076 |
| 2026-09-04 | 106.50 | 107.00 | 105.50 | 105.90 | +0.28% | 231,589 |
| 2026-09-03 | 106.70 | 107.30 | 105.50 | 105.60 | -0.85% | 433,441 |
| 2026-09-02 | 106.40 | 107.20 | 105.00 | 106.50 | -0.37% | 449,362 |
| 2026-09-01 | 107.20 | 108.40 | 106.80 | 106.90 | -1.20% | 347,304 |
| 2026-08-31 | 109.80 | 109.90 | 108.10 | 108.20 | -1.46% | 674,301 |
| 2026-08-28 | 110.00 | 111.00 | 109.50 | 109.80 | +0.18% | 407,531 |
| 2026-08-27 | 110.50 | 110.50 | 108.50 | 109.60 | +0.27% | 320,220 |
| 2026-08-26 | 109.00 | 110.20 | 109.00 | 109.30 | -0.36% | 286,490 |
| 2026-08-25 | 109.00 | 110.70 | 109.00 | 109.70 | +0.46% | 422,831 |
| 2026-08-24 | 110.00 | 110.00 | 108.00 | 109.20 | +0.83% | 423,223 |
| 2026-08-21 | 107.30 | 109.30 | 106.70 | 108.30 | +1.31% | 595,832 |
| 2026-08-20 | 105.70 | 106.90 | 105.50 | 106.90 | +1.04% | 437,255 |
| 2026-08-19 | 103.80 | 106.10 | 103.50 | 105.80 | +1.73% | 363,012 |
| 2026-08-18 | 105.00 | 105.60 | 103.90 | 104.00 | -1.61% | 335,978 |
| 2026-08-17 | 106.60 | 106.60 | 104.90 | 105.70 | -1.40% | 439,773 |
| 2026-08-14 | 109.50 | 109.70 | 107.20 | 107.20 | -1.74% | 308,799 |
| 2026-08-13 | 107.90 | 109.40 | 107.10 | 109.10 | +1.11% | 261,062 |
| 2026-08-12 | 108.00 | 108.80 | 107.00 | 107.90 | -0.37% | 387,867 |
| 2026-08-11 | 106.50 | 108.30 | 106.10 | 108.30 | +1.03% | 281,013 |
| 2026-08-10 | 108.50 | 108.80 | 106.50 | 107.20 | -1.20% | 300,322 |
| 2026-08-07 | 108.60 | 109.10 | 107.70 | 108.50 | +0.18% | 318,200 |
| 2026-08-06 | 109.30 | 110.30 | 107.90 | 108.30 | -1.37% | 303,718 |
| 2026-08-05 | 109.00 | 110.80 | 108.00 | 109.80 | +1.57% | 516,336 |
| 2026-08-04 | 108.00 | 108.30 | 106.60 | 108.10 | +0.19% | 298,008 |
| 2026-08-03 | 105.00 | 107.90 | 104.70 | 107.90 | +2.96% | 467,254 |
| 2026-07-31 | 105.00 | 105.70 | 104.00 | 104.80 | -0.29% | 405,356 |
| 2026-07-30 | 101.50 | 105.10 | 101.40 | 105.10 | +3.24% | 527,799 |
| 2026-07-29 | 102.40 | 103.60 | 101.70 | 101.80 | -0.20% | 376,499 |
| 2026-07-28 | 102.00 | 102.70 | 101.00 | 102.00 | +0.59% | 394,044 |
| 2026-07-27 | 101.20 | 102.70 | 101.00 | 101.40 | +1.00% | 356,109 |
| 2026-07-24 | 101.30 | 102.60 | 100.30 | 100.40 | -1.38% | 379,065 |
| 2026-07-23 | 103.00 | 103.40 | 101.50 | 101.80 | -0.78% | 493,077 |
| 2026-07-22 | 102.90 | 103.00 | 101.40 | 102.60 | +0.00% | 576,123 |
| 2026-07-21 | 107.00 | 107.00 | 102.60 | 102.60 | -3.66% | 752,955 |
| 2026-07-20 | 109.30 | 109.50 | 106.00 | 106.50 | -3.45% | 806,671 |
| 2026-07-17 | 108.40 | 114.70 | 108.00 | 110.30 | +11.87% | 2,958,013 |
| 2026-07-16 | 98.00 | 100.20 | 97.80 | 98.60 | +0.10% | 758,266 |
| 2026-07-15 | 97.15 | 98.70 | 96.15 | 98.50 | +1.76% | 376,152 |
| 2026-07-14 | 94.80 | 98.00 | 94.30 | 96.80 | +1.89% | 471,926 |
| 2026-07-13 | 95.35 | 96.00 | 94.70 | 95.00 | -0.73% | 378,866 |
| 2026-07-10 | 95.55 | 96.10 | 94.70 | 95.70 | +0.10% | 590,878 |
| 2026-07-09 | 96.00 | 96.25 | 94.95 | 95.60 | +0.31% | 287,956 |
| 2026-07-08 | 96.25 | 96.60 | 93.75 | 95.30 | -0.99% | 659,761 |
| 2026-07-07 | 98.40 | 98.60 | 96.25 | 96.25 | -1.48% | 308,087 |
| 2026-07-06 | 99.70 | 100.20 | 97.65 | 97.70 | -1.31% | 389,463 |
| 2026-07-03 | 98.85 | 99.55 | 97.85 | 99.00 | +0.61% | 460,550 |
| 2026-07-02 | 98.70 | 100.30 | 98.40 | 98.40 | -0.35% | 753,716 |
| 2026-07-01 | 95.00 | 98.90 | 94.90 | 98.75 | +3.84% | 468,060 |
| 2026-06-30 | 94.25 | 95.60 | 94.10 | 95.10 | +1.17% | 472,658 |
| 2026-06-29 | 94.50 | 95.20 | 93.25 | 94.00 | -0.42% | 513,147 |
| 2026-06-26 | 95.05 | 95.50 | 93.25 | 94.40 | -1.15% | 469,224 |
| 2026-06-25 | 96.30 | 96.75 | 94.70 | 95.50 | -0.68% | 494,170 |
| 2026-06-24 | 94.15 | 96.75 | 93.80 | 96.15 | +1.00% | 816,829 |
| 2026-06-23 | 96.05 | 96.05 | 93.15 | 95.20 | -2.36% | 880,603 |
| 2026-06-22 | 96.90 | 97.75 | 95.40 | 97.50 | +0.62% | 415,269 |
| 2026-06-19 | 95.00 | 96.90 | 94.80 | 96.90 | +1.52% | 2,003,099 |
| 2026-06-18 | 97.20 | 97.25 | 94.30 | 95.45 | -1.55% | 704,397 |
| 2026-06-17 | 97.05 | 97.40 | 96.15 | 96.95 | +0.00% | 257,420 |
| 2026-06-16 | 98.20 | 98.20 | 96.50 | 96.95 | -0.97% | 369,841 |
| 2026-06-15 | 97.70 | 100.30 | 97.70 | 97.90 | +2.41% | 669,132 |
| 2026-06-12 | 95.80 | 96.80 | 95.40 | 95.60 | +0.63% | 452,962 |
| 2026-06-11 | 92.90 | 95.40 | 92.85 | 95.00 | +1.01% | 735,182 |
| 2026-06-10 | 95.00 | 95.15 | 92.55 | 94.05 | -1.36% | 457,913 |
| 2026-06-09 | 94.70 | 96.80 | 94.40 | 95.35 | +0.85% | 470,027 |
| 2026-06-08 | 95.50 | 95.55 | 93.25 | 94.55 | -1.25% | 722,017 |
| 2026-06-05 | 96.00 | 98.60 | 95.75 | 95.75 | -0.42% | 532,056 |
| 2026-06-04 | 96.35 | 97.50 | 95.55 | 96.15 | -0.88% | 556,549 |
| 2026-06-03 | 95.60 | 98.25 | 95.05 | 97.00 | +1.04% | 500,964 |
| 2026-06-02 | 94.85 | 97.50 | 94.85 | 96.00 | +1.59% | 1,064,200 |
| 2026-06-01 | 97.30 | 97.45 | 94.35 | 94.50 | -2.68% | 1,130,599 |
| 2026-05-29 | 100.00 | 100.70 | 97.10 | 97.10 | -2.12% | 1,563,879 |
| 2026-05-28 | 99.00 | 100.10 | 98.10 | 99.20 | +0.30% | 771,730 |
| 2026-05-27 | 99.00 | 100.50 | 98.05 | 98.90 | +0.82% | 1,245,096 |
| 2026-05-26 | 99.25 | 99.55 | 97.25 | 98.10 | -0.41% | 607,721 |
| 2026-05-22 | 99.35 | 99.95 | 98.05 | 98.50 | +1.08% | 664,998 |
| 2026-05-21 | 98.80 | 99.40 | 97.10 | 97.45 | -0.97% | 509,045 |
| 2026-05-20 | 99.80 | 99.80 | 97.05 | 98.40 | -1.45% | 920,459 |
| 2026-05-19 | 97.30 | 101.30 | 97.25 | 99.85 | +4.12% | 1,201,379 |
| 2026-05-18 | 93.70 | 95.90 | 91.85 | 95.90 | +1.70% | 834,889 |
| 2026-05-15 | 93.90 | 94.55 | 93.20 | 94.30 | +0.75% | 675,806 |
| 2026-05-13 | 94.05 | 94.85 | 93.15 | 93.60 | -0.32% | 647,929 |
| 2026-05-12 | 93.00 | 95.50 | 92.40 | 93.90 | +0.48% | 864,392 |
| 2026-05-11 | 94.00 | 95.00 | 93.25 | 93.45 | -2.66% | 1,015,933 |
| 2026-05-08 | 95.50 | 96.05 | 94.25 | 96.00 | +0.26% | 1,088,630 |
| 2026-05-07 | 95.75 | 97.25 | 95.50 | 95.75 | +1.00% | 984,380 |
| 2026-05-06 | 96.00 | 96.90 | 94.60 | 94.80 | -0.73% | 1,303,156 |
| 2026-05-05 | 98.60 | 99.10 | 95.35 | 95.50 | -2.75% | 1,553,606 |
| 2026-05-04 | 94.80 | 99.20 | 94.50 | 98.20 | +4.75% | 1,718,825 |
| 2026-04-30 | 94.55 | 95.40 | 92.85 | 93.75 | -1.11% | 1,736,611 |
| 2026-04-29 | 91.00 | 94.80 | 90.55 | 94.80 | +4.81% | 2,320,505 |
| 2026-04-28 | 91.85 | 92.60 | 89.80 | 90.45 | -1.42% | 2,128,400 |
| 2026-04-27 | 91.45 | 94.95 | 90.75 | 91.75 | +1.94% | 3,468,541 |
| 2026-04-24 | 101.00 | 102.60 | 90.00 | 90.00 | -25.56% | 11,316,567 |
| 2026-04-23 | 121.10 | 122.20 | 119.10 | 120.90 | -0.49% | 1,143,144 |
| 2026-04-22 | 123.70 | 124.40 | 121.50 | 121.50 | -2.02% | 698,887 |
| 2026-04-21 | 124.90 | 126.10 | 123.90 | 124.00 | -0.24% | 409,037 |
| 2026-04-20 | 122.30 | 125.20 | 122.00 | 124.30 | +0.57% | 521,113 |
| 2026-04-17 | 121.90 | 124.70 | 121.20 | 123.60 | +1.15% | 825,125 |
| 2026-04-16 | 121.90 | 123.30 | 121.30 | 122.20 | +0.83% | 543,241 |
| 2026-04-15 | 122.50 | 122.90 | 121.20 | 121.20 | -0.82% | 573,024 |
| 2026-04-14 | 121.90 | 123.10 | 121.10 | 122.20 | +0.99% | 681,748 |
| 2026-04-13 | 125.40 | 126.00 | 120.40 | 121.00 | -4.20% | 1,276,592 |
| 2026-04-10 | 123.80 | 128.90 | 123.20 | 126.30 | +5.78% | 1,353,260 |
| 2026-04-09 | 116.70 | 120.60 | 115.80 | 119.40 | +1.44% | 1,092,766 |
| 2026-04-08 | 116.80 | 118.60 | 116.30 | 117.70 | +3.88% | 1,060,361 |
| 2026-04-07 | 116.50 | 117.50 | 113.30 | 113.30 | -2.66% | 901,022 |
| 2026-04-01 | 118.90 | 119.60 | 116.30 | 116.40 | +0.78% | 543,072 |
| 2026-03-31 | 115.40 | 116.70 | 114.60 | 115.50 | +1.76% | 846,609 |
| 2026-03-30 | 109.00 | 114.60 | 108.00 | 113.50 | +2.71% | 650,649 |
| 2026-03-27 | 113.50 | 113.50 | 110.10 | 110.50 | -2.21% | 592,242 |
| 2026-03-26 | 113.20 | 113.60 | 111.00 | 113.00 | -0.35% | 476,421 |
| 2026-03-25 | 111.80 | 114.90 | 111.80 | 113.40 | +2.62% | 781,639 |
| 2026-03-24 | 111.50 | 111.50 | 109.60 | 110.50 | -0.72% | 431,936 |
| 2026-03-23 | 106.80 | 111.60 | 106.00 | 111.30 | +1.18% | 693,975 |
| 2026-03-20 | 114.70 | 115.20 | 109.50 | 110.00 | -3.34% | 1,675,881 |
| 2026-03-19 | 115.10 | 118.30 | 113.80 | 113.80 | -2.40% | 930,092 |
| 2026-03-18 | 116.00 | 119.30 | 115.80 | 116.60 | +1.39% | 1,531,039 |
| 2026-03-17 | 114.20 | 115.20 | 112.60 | 115.00 | +0.44% | 673,110 |
| 2026-03-16 | 114.50 | 114.90 | 113.10 | 114.50 | +2.51% | 804,072 |
| 2026-03-13 | 112.80 | 113.20 | 111.40 | 111.70 | -0.98% | 445,094 |
| 2026-03-12 | 112.20 | 113.70 | 111.40 | 112.80 | +0.18% | 352,707 |
| 2026-03-11 | 114.00 | 114.00 | 111.40 | 112.60 | -0.88% | 558,744 |
| 2026-03-10 | 114.80 | 116.00 | 113.60 | 113.60 | +0.98% | 507,740 |
| 2026-03-09 | 114.40 | 114.40 | 111.40 | 112.50 | -3.10% | 676,799 |
| 2026-03-06 | 116.40 | 117.10 | 114.50 | 116.10 | +0.09% | 632,541 |
| 2026-03-05 | 116.50 | 116.50 | 114.20 | 116.00 | +1.13% | 403,951 |
| 2026-03-04 | 114.70 | 116.00 | 113.10 | 114.70 | +0.70% | 612,248 |
| 2026-03-03 | 116.30 | 116.40 | 113.20 | 113.90 | -2.98% | 725,774 |
| 2026-03-02 | 115.50 | 117.50 | 114.30 | 117.40 | -0.17% | 597,279 |
| 2026-02-27 | 116.90 | 118.10 | 115.70 | 117.60 | +0.77% | 373,963 |
| 2026-02-26 | 114.40 | 117.50 | 114.30 | 116.70 | +2.28% | 496,075 |
| 2026-02-25 | 116.50 | 116.50 | 114.10 | 114.10 | -1.98% | 432,949 |
| 2026-02-24 | 116.50 | 117.40 | 115.40 | 116.40 | -0.51% | 709,669 |
| 2026-02-23 | 119.30 | 119.30 | 116.90 | 117.00 | -2.26% | 554,227 |
| 2026-02-20 | 120.40 | 120.50 | 117.80 | 119.70 | -0.25% | 677,756 |
| 2026-02-19 | 120.50 | 121.70 | 119.50 | 120.00 | -0.58% | 652,864 |
| 2026-02-18 | 120.00 | 121.40 | 118.50 | 120.70 | +1.60% | 1,569,752 |
| 2026-02-17 | 122.10 | 122.30 | 118.60 | 118.80 | -3.26% | 738,361 |
| 2026-02-16 | 124.20 | 126.70 | 122.60 | 122.80 | +0.33% | 783,902 |
| 2026-02-13 | 135.00 | 135.00 | 120.30 | 122.40 | -8.66% | 2,735,703 |
| 2026-02-12 | 132.30 | 135.80 | 131.60 | 134.00 | +2.84% | 653,440 |
| 2026-02-11 | 132.70 | 133.60 | 129.00 | 130.30 | -2.40% | 975,230 |
| 2026-02-10 | 131.80 | 135.00 | 131.30 | 133.50 | +2.14% | 364,325 |
| 2026-02-09 | 127.80 | 131.90 | 127.60 | 130.70 | +3.65% | 469,586 |
| 2026-02-06 | 125.50 | 127.00 | 124.40 | 126.10 | +0.00% | 324,790 |
| 2026-02-05 | 126.20 | 127.30 | 125.50 | 126.10 | -0.47% | 398,320 |
| 2026-02-04 | 124.00 | 127.40 | 123.90 | 126.70 | +2.01% | 476,966 |
| 2026-02-03 | 126.00 | 126.50 | 122.00 | 124.20 | -1.04% | 417,499 |
| 2026-02-02 | 126.40 | 126.40 | 124.40 | 125.50 | -2.03% | 468,847 |
| 2026-01-30 | 129.00 | 129.00 | 126.00 | 128.10 | -1.61% | 373,445 |
| 2026-01-29 | 131.80 | 132.90 | 128.70 | 130.20 | -1.21% | 313,925 |
| 2026-01-28 | 130.30 | 133.30 | 130.00 | 131.80 | +1.78% | 399,176 |
| 2026-01-27 | 129.10 | 132.00 | 129.10 | 129.50 | +0.70% | 438,723 |
| 2026-01-26 | 130.00 | 130.00 | 128.20 | 128.60 | -1.08% | 254,707 |
| 2026-01-23 | 130.60 | 130.60 | 129.00 | 130.00 | +0.62% | 371,286 |
| 2026-01-22 | 129.10 | 130.90 | 128.40 | 129.20 | +2.22% | 437,275 |
| 2026-01-21 | 125.40 | 127.50 | 124.60 | 126.40 | +1.12% | 267,154 |
| 2026-01-20 | 127.00 | 127.60 | 125.00 | 125.00 | -2.04% | 523,173 |
| 2026-01-19 | 130.40 | 130.40 | 127.30 | 127.60 | -3.48% | 281,377 |
| 2026-01-16 | 132.60 | 133.40 | 131.80 | 132.20 | -0.23% | 268,121 |
| 2026-01-15 | 133.00 | 133.40 | 131.40 | 132.50 | -0.75% | 366,072 |
| 2026-01-14 | 132.50 | 134.50 | 131.80 | 133.50 | +1.06% | 463,404 |
| 2026-01-13 | 137.20 | 137.40 | 132.10 | 132.10 | -3.22% | 380,172 |
| 2026-01-12 | 135.90 | 137.30 | 135.70 | 136.50 | +0.81% | 202,930 |
| 2026-01-09 | 134.50 | 135.60 | 133.90 | 135.40 | +0.97% | 291,591 |
| 2026-01-08 | 136.80 | 136.90 | 133.90 | 134.10 | -1.83% | 269,065 |
| 2026-01-07 | 139.10 | 139.50 | 135.40 | 136.60 | -1.23% | 282,220 |
| 2026-01-06 | 135.00 | 138.30 | 133.80 | 138.30 | +3.06% | 303,018 |
| 2026-01-05 | 136.60 | 137.30 | 131.10 | 134.20 | -1.68% | 379,661 |
| 2026-01-02 | 135.80 | 136.80 | 134.40 | 136.50 | +0.37% | 284,059 |
| 2025-12-30 | 135.30 | 136.40 | 134.80 | 136.00 | +0.52% | 174,598 |
| 2025-12-29 | 133.20 | 136.30 | 132.90 | 135.30 | +1.88% | 202,519 |
| 2025-12-23 | 131.20 | 133.90 | 131.20 | 132.80 | +0.99% | 256,714 |
| 2025-12-22 | 133.30 | 133.80 | 131.00 | 131.50 | -1.35% | 168,762 |
| 2025-12-19 | 134.40 | 135.00 | 133.00 | 133.30 | -0.07% | 498,591 |
| 2025-12-18 | 133.00 | 134.70 | 129.80 | 133.40 | -3.12% | 722,025 |
| 2025-12-17 | 135.90 | 137.70 | 133.20 | 137.70 | +2.08% | 465,844 |
| 2025-12-16 | 133.00 | 135.70 | 132.80 | 134.90 | +1.12% | 236,241 |
| 2025-12-15 | 135.00 | 135.10 | 133.40 | 133.40 | -1.19% | 277,300 |
| 2025-12-12 | 133.80 | 135.00 | 133.00 | 135.00 | +0.90% | 272,785 |
| 2025-12-11 | 131.10 | 135.10 | 130.80 | 133.80 | +2.14% | 324,910 |
| 2025-12-10 | 133.00 | 133.20 | 130.50 | 131.00 | -1.50% | 214,631 |
| 2025-12-09 | 135.60 | 136.10 | 132.80 | 133.00 | -2.13% | 321,549 |
| 2025-12-08 | 136.80 | 136.80 | 133.60 | 135.90 | -0.73% | 439,719 |
| 2025-12-05 | 136.50 | 137.30 | 135.00 | 136.90 | +0.51% | 342,596 |
| 2025-12-04 | 133.30 | 136.20 | 132.80 | 136.20 | +3.26% | 313,921 |
| 2025-12-03 | 129.50 | 135.40 | 129.50 | 131.90 | +3.53% | 471,403 |
| 2025-12-02 | 129.30 | 129.50 | 126.20 | 127.40 | -1.62% | 448,868 |
| 2025-12-01 | 124.20 | 129.50 | 123.70 | 129.50 | +3.52% | 482,560 |
| 2025-11-28 | 126.30 | 126.30 | 124.30 | 125.10 | -0.95% | 218,226 |
| 2025-11-27 | 126.40 | 128.00 | 124.60 | 126.30 | +0.00% | 249,940 |
| 2025-11-26 | 126.00 | 127.70 | 124.90 | 126.30 | +1.04% | 404,564 |
| 2025-11-25 | 121.30 | 125.00 | 120.70 | 125.00 | +3.39% | 317,927 |
| 2025-11-24 | 120.90 | 121.80 | 119.20 | 120.90 | +0.83% | 354,009 |
| 2025-11-21 | 118.80 | 121.30 | 118.70 | 119.90 | -1.24% | 289,989 |
| 2025-11-20 | 121.20 | 122.30 | 120.60 | 121.40 | +0.33% | 259,749 |
| 2025-11-19 | 118.30 | 121.20 | 118.10 | 121.00 | +4.13% | 333,252 |
| 2025-11-18 | 119.80 | 119.80 | 116.20 | 116.20 | -3.89% | 573,016 |
| 2025-11-17 | 122.40 | 122.50 | 120.30 | 120.90 | -0.41% | 231,884 |
| 2025-11-14 | 121.00 | 122.30 | 119.90 | 121.40 | -1.46% | 343,348 |
| 2025-11-13 | 123.70 | 123.80 | 121.90 | 123.20 | -0.81% | 297,437 |
| 2025-11-12 | 124.60 | 125.30 | 123.50 | 124.20 | -0.64% | 241,336 |
| 2025-11-11 | 122.00 | 125.00 | 121.40 | 125.00 | +3.22% | 357,411 |
| 2025-11-10 | 119.00 | 122.50 | 119.00 | 121.10 | +2.89% | 383,011 |
| 2025-11-07 | 117.90 | 118.60 | 116.60 | 117.70 | -0.34% | 537,371 |
| 2025-11-06 | 120.30 | 120.30 | 117.50 | 118.10 | -1.83% | 341,284 |
| 2025-11-05 | 119.50 | 120.30 | 118.90 | 120.30 | -0.50% | 233,409 |
| 2025-11-04 | 121.00 | 121.30 | 119.40 | 120.90 | -0.33% | 399,510 |
| 2025-11-03 | 123.50 | 124.00 | 121.30 | 121.30 | -2.18% | 327,246 |
| 2025-10-31 | 126.40 | 127.00 | 123.20 | 124.00 | -1.67% | 407,583 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.79%). Worst month: Oct (-13.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Tomra Systems ASA's (TOM.OL) latest close?
95.95 on 2026-10-30, from the Closelook data lake's daily price record.
What is TOM.OL's 52-week high and low?
139.50 high and 88.75 low over the trailing 52 weeks, as of 2026-10-30.
What is Tomra Systems ASA's strongest and weakest month historically?
Historically, TOM.OL's strongest calendar month has been Nov (average +8.79%) and its weakest Oct (average -13.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1025 daily bars in the Closelook data lake.
What is Tomra Systems ASA's Closelooknet score?
47 out of 100 (momentum 33 · quality 62 · valuation 37), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on TOM.OL?
+0.3% at the close: Holding 36.5% off its 52-week high. As of 2026-10-29. A research diary reading, not advice.
Is TOM.OL above its 50-day and 200-day moving averages?
Tomra Systems ASA trades 0.5% above its 50-day and 7.8% below its 200-day moving average (4.3% above its 20-day). As of 2026-10-29.