Tomra Systems

TOM
🏛️ uk →
149.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 631.80 639.00 629.20 638.70 0.0M
2021-12-29 620.20 631.80 620.20 627.60 0.0M
2021-12-23 603.40 613.40 600.40 606.90 0.0M
2021-12-22 609.40 609.80 602.00 609.00 0.0M
2021-12-21 612.40 616.00 606.00 606.70 0.0M
2021-12-20 598.80 606.60 597.50 597.50 0.0M
2021-12-17 606.20 608.80 596.40 605.50 0.0M
2021-12-16 617.20 617.20 602.80 603.60 0.0M
2021-12-15 592.80 602.60 592.80 602.40 0.3M
2021-12-14 620.20 623.80 596.60 602.60 0.1M
2021-12-13 620.00 622.80 617.40 618.00 0.0M
2021-12-10 618.60 619.00 611.40 612.10 0.0M
2021-12-09 614.80 618.40 609.00 609.00 0.0M
2021-12-08 613.60 623.40 612.00 619.60 0.0M
2021-12-07 603.60 613.60 600.20 610.60 0.0M
2021-12-06 610.40 611.00 596.80 601.00 0.0M
2021-12-03 618.40 620.19 609.00 610.80 0.0M
2021-12-02 615.20 617.00 609.20 613.50 0.0M
2021-12-01 623.00 623.00 606.80 617.60 0.0M
2021-11-30 599.20 627.20 596.80 622.50 0.0M
2021-11-29 599.20 602.00 591.20 594.40 0.0M
2021-11-26 572.80 596.20 572.80 594.60 0.0M
2021-11-25 587.80 597.60 584.80 588.50 0.0M
2021-11-24 598.40 604.20 590.00 591.10 0.0M
2021-11-23 605.80 612.80 589.80 604.50 0.0M
2021-11-22 605.00 612.20 605.00 608.40 0.0M
2021-11-19 592.80 605.60 592.20 597.70 0.0M
2021-11-18 596.00 596.60 588.80 591.10 0.0M
2021-11-17 581.20 591.00 581.20 589.70 0.0M
2021-11-16 585.00 585.80 578.40 582.10 0.0M
2021-11-15 584.40 586.40 581.40 585.60 0.0M
2021-11-12 588.20 589.40 582.40 584.00 0.0M
2021-11-11 571.00 586.40 570.60 579.80 0.0M
2021-11-10 574.40 576.60 566.22 574.30 0.0M
2021-11-09 569.60 575.00 564.80 571.20 0.0M
2021-11-08 570.40 576.80 569.80 569.80 0.0M
2021-11-05 576.60 576.60 565.20 573.30 0.0M
2021-11-04 583.40 583.40 565.40 573.30 0.0M
2021-11-03 571.80 578.40 569.20 573.10 0.0M
2021-11-02 562.80 573.40 562.80 571.40 0.0M
2021-11-01 551.40 563.20 551.40 561.40 0.0M
2021-10-29 546.20 551.40 538.60 539.60 0.0M
2021-10-28 533.80 551.80 533.80 548.90 0.0M
2021-10-27 531.00 539.40 522.40 527.30 0.0M
2021-10-26 516.20 532.80 516.20 532.10 0.0M
2021-10-25 516.00 518.40 503.80 518.10 0.0M
2021-10-22 484.80 519.40 484.30 516.30 0.0M
2021-10-21 493.60 496.80 485.70 486.95 0.0M
2021-10-20 493.20 497.90 492.00 493.50 0.0M
2021-10-19 490.80 491.90 487.50 488.25 0.0M
2021-10-18 483.60 486.50 481.80 483.55 0.0M
2021-10-15 488.20 488.20 479.90 483.85 0.0M
2021-10-14 484.30 489.90 481.80 486.75 0.0M
2021-10-13 477.50 489.30 474.10 485.50 0.0M
2021-10-12 464.30 481.40 463.70 474.65 0.0M
2021-10-11 466.80 468.80 458.90 461.00 0.0M
2021-10-08 463.60 467.30 461.40 461.40 0.0M
2021-10-07 462.10 468.20 459.90 460.90 0.0M
2021-10-06 457.70 457.70 451.50 452.60 0.0M
2021-10-05 455.40 461.10 450.30 454.35 0.0M
2021-10-04 456.80 458.30 451.20 454.15 0.0M
2021-10-01 449.20 457.90 449.20 457.20 0.0M
2021-09-30 455.40 461.20 455.40 459.65 0.0M
2021-09-29 452.80 456.70 444.50 444.50 0.0M
2021-09-28 472.70 472.70 449.20 450.55 0.0M
2021-09-27 489.30 489.30 475.70 477.90 0.0M
2021-09-24 492.20 495.10 489.30 493.30 0.0M
2021-09-23 487.60 494.40 487.30 492.35 0.0M
2021-09-22 475.30 482.40 475.30 479.25 0.0M
2021-09-21 476.90 480.60 474.60 476.40 0.0M
2021-09-20 474.20 474.70 468.90 468.90 0.0M
2021-09-17 487.70 488.90 481.70 481.70 0.0M
2021-09-16 482.70 485.80 481.60 485.30 0.0M
2021-09-15 486.60 490.50 479.40 482.25 0.0M
2021-09-14 490.10 491.00 480.90 482.75 0.0M
2021-09-13 512.60 513.00 506.40 510.05 0.0M
2021-09-10 518.40 518.40 511.20 516.30 0.0M
2021-09-09 517.40 517.40 513.60 517.30 0.0M
2021-09-08 513.80 516.90 510.60 516.90 0.0M
2021-09-07 528.00 528.40 517.40 520.00 0.0M
2021-09-06 533.20 533.40 524.80 527.30 0.0M
2021-09-03 534.80 534.80 523.00 525.90 0.0M
2021-09-02 524.20 534.80 523.80 532.10 0.0M
2021-09-01 537.40 537.40 523.20 530.20 0.0M
2021-08-31 523.00 539.60 523.00 538.00 0.0M
2021-08-27 519.80 523.80 519.30 519.30 0.0M
2021-08-26 512.80 518.40 508.40 512.40 0.0M
2021-08-25 516.80 525.00 512.00 512.60 0.0M
2021-08-24 522.60 527.60 522.00 522.00 0.0M
2021-08-23 524.80 524.80 513.80 517.10 0.0M
2021-08-20 515.80 523.20 512.00 520.00 0.0M
2021-08-19 514.20 516.60 506.00 508.35 0.0M
2021-08-18 519.80 528.40 518.70 518.70 0.0M
2021-08-17 516.60 525.00 516.60 521.20 0.0M
2021-08-16 514.80 517.40 511.80 516.10 0.0M
2021-08-13 514.40 517.40 512.00 512.00 0.0M
2021-08-12 511.60 514.60 508.45 514.60 0.0M
2021-08-11 523.80 523.80 510.05 510.05 0.0M
2021-08-10 515.20 521.20 513.80 519.50 0.0M
2021-08-09 515.20 517.40 509.00 510.05 0.0M
2021-08-06 533.40 534.40 511.60 516.50 0.0M
2021-08-05 528.80 534.80 525.80 533.70 0.0M
2021-08-04 522.20 526.80 518.60 524.90 0.0M
2021-08-03 513.00 522.60 513.00 520.40 0.0M
2021-08-02 512.00 512.00 507.40 510.10 0.0M
2021-07-30 501.40 512.80 500.20 508.55 0.0M
2021-07-29 503.80 506.40 501.80 503.05 0.0M
2021-07-28 503.80 505.00 499.90 504.05 0.0M
2021-07-27 503.80 505.00 500.20 502.85 0.0M
2021-07-26 506.80 508.40 502.40 507.00 0.0M
2021-07-23 505.20 510.85 504.60 510.85 0.0M
2021-07-22 503.80 510.40 503.00 507.40 0.0M
2021-07-21 505.00 509.00 502.20 506.55 0.0M
2021-07-20 494.60 499.00 493.55 493.55 0.0M
2021-07-19 490.00 490.60 483.60 488.25 0.0M
2021-07-16 485.00 497.10 483.50 492.50 0.0M
2021-07-15 500.60 505.00 497.30 500.75 0.0M
2021-07-14 500.80 503.40 493.00 500.70 0.0M
2021-07-13 497.70 503.20 496.50 499.40 0.0M
2021-07-12 489.20 500.80 488.30 500.50 0.0M
2021-07-09 486.90 492.60 481.70 485.80 0.0M
2021-07-08 483.00 485.60 480.90 482.35 0.0M
2021-07-07 482.80 486.60 478.90 481.00 0.0M
2021-07-06 477.00 485.90 477.00 485.90 0.0M
2021-07-05 483.50 483.50 477.60 479.65 0.0M
2021-07-02 478.00 479.70 475.00 477.00 0.0M
2021-07-01 475.40 478.50 472.30 475.45 0.0M
2021-06-30 485.90 487.20 473.80 478.95 0.0M
2021-06-29 485.80 489.10 481.50 484.30 0.0M
2021-06-28 476.80 482.60 473.80 476.20 0.0M
2021-06-25 475.40 481.10 474.20 476.40 0.0M
2021-06-24 473.70 476.20 472.40 475.45 0.0M
2021-06-23 474.60 479.90 471.60 475.05 0.0M
2021-06-22 472.00 473.00 464.90 469.60 0.0M
2021-06-21 462.00 467.20 459.20 461.40 0.0M
2021-06-18 458.80 473.80 458.80 465.30 0.0M
2021-06-17 451.70 455.20 449.70 453.30 0.0M
2021-06-16 448.60 455.60 448.60 451.35 0.0M
2021-06-15 456.20 456.20 443.70 449.70 0.0M
2021-06-14 453.00 456.40 449.90 452.00 0.0M
2021-06-11 441.70 446.50 439.00 445.10 0.0M
2021-06-10 439.70 442.90 435.90 439.45 0.0M
2021-06-09 431.80 443.00 431.80 440.20 0.0M
2021-06-08 435.20 437.80 432.90 433.60 0.0M
2021-06-07 438.60 438.60 433.00 433.60 0.0M
2021-06-04 435.40 438.50 432.30 436.20 0.0M
2021-06-03 444.50 444.50 427.60 431.05 0.0M
2021-06-02 449.30 451.10 441.80 441.90 0.0M
2021-06-01 429.70 449.60 429.70 446.05 0.0M
2021-05-28 420.56 435.65 420.56 435.65 0.0M
2021-05-27 416.80 422.00 416.80 417.90 0.0M
2021-05-26 422.00 422.10 417.10 417.30 0.0M
2021-05-25 407.90 418.50 407.40 413.30 0.0M
2021-05-21 400.60 408.40 400.40 408.40 0.0M
2021-05-20 399.60 402.50 397.80 400.50 0.3M
2021-05-19 388.80 396.60 388.80 395.25 0.0M
2021-05-18 400.20 403.40 394.70 394.85 0.0M
2021-05-14 396.30 396.30 386.35 386.35 0.0M
2021-05-12 389.40 394.70 382.80 386.55 0.0M
2021-05-11 382.00 389.00 380.30 388.30 0.1M
2021-05-10 387.90 388.20 384.10 386.95 0.2M
2021-05-07 386.30 388.40 382.30 384.50 0.0M
2021-05-06 398.20 398.80 387.30 388.70 0.0M
2021-05-05 403.20 405.70 397.90 398.65 0.0M
2021-05-04 417.30 417.30 407.50 409.80 0.0M
2021-04-30 413.10 419.00 411.30 418.85 0.0M
2021-04-29 420.50 420.50 411.90 415.25 0.0M
2021-04-28 411.30 421.40 407.29 419.75 0.4M
2021-04-27 413.30 413.30 405.30 409.40 0.1M
2021-04-26 407.10 416.40 402.20 415.15 0.0M
2021-04-23 420.00 425.20 409.50 413.90 0.0M
2021-04-22 399.90 407.80 399.90 402.05 0.0M
2021-04-21 411.50 411.50 396.00 399.35 0.0M
2021-04-20 406.30 412.70 406.30 410.85 0.0M
2021-04-19 419.00 422.90 407.90 409.90 0.0M
2021-04-16 402.20 415.55 402.20 415.55 0.0M
2021-04-15 407.80 407.80 397.40 399.85 0.0M
2021-04-14 407.00 412.00 406.60 412.00 0.0M
2021-04-13 398.40 406.25 395.60 406.25 0.0M
2021-04-12 395.00 399.15 395.00 399.15 0.3M
2021-04-09 395.30 398.10 392.50 395.15 0.0M
2021-04-08 387.50 394.90 387.50 393.10 0.0M
2021-04-07 394.60 394.60 388.10 392.40 0.0M
2021-04-06 385.40 397.80 385.40 392.70 0.0M
2021-03-31 370.40 373.70 370.40 373.70 0.1M
2021-03-30 376.20 376.20 370.80 373.70 0.0M
2021-03-29 379.80 380.50 376.90 378.45 0.0M
2021-03-26 378.20 381.50 373.80 373.80 0.0M
2021-03-25 373.50 375.70 372.80 372.80 0.0M
2021-03-24 376.80 381.30 371.40 376.10 0.0M
2021-03-23 381.30 385.50 375.57 380.90 0.0M
2021-03-22 372.50 378.90 370.70 374.35 0.0M
2021-03-19 368.30 379.00 368.30 378.25 0.0M
2021-03-18 362.90 367.80 362.00 362.85 0.0M
2021-03-17 365.00 365.70 362.85 362.85 0.0M
2021-03-16 364.40 369.20 362.00 364.20 0.0M
2021-03-15 367.20 367.60 357.90 358.35 0.0M
2021-03-12 368.20 368.60 361.10 362.75 0.0M
2021-03-11 371.20 374.60 368.00 371.55 0.0M
2021-03-10 366.90 370.40 364.70 369.90 0.0M
2021-03-09 355.00 371.00 355.00 369.10 0.1M
2021-03-08 347.60 354.70 344.24 352.40 0.0M
2021-03-05 364.70 364.70 350.60 352.80 0.0M
2021-03-04 365.10 367.00 359.90 363.00 0.0M
2021-03-03 375.80 375.80 363.90 369.10 0.0M
2021-03-02 375.40 388.70 373.40 377.60 0.0M
2021-03-01 380.80 385.90 369.60 370.95 0.0M
2021-02-26 372.40 375.00 371.40 371.65 0.0M
2021-02-25 392.70 392.70 373.80 373.80 0.0M
2021-02-24 378.00 391.10 378.00 388.60 0.0M
2021-02-23 396.60 399.10 359.20 367.75 0.1M
2021-02-22 375.60 379.00 371.10 371.65 0.1M
2021-02-19 384.20 384.20 375.20 379.55 0.0M
2021-02-18 380.90 381.00 377.50 377.50 0.0M
2021-02-17 393.70 393.80 384.60 387.65 0.0M
2021-02-16 392.50 399.40 392.50 396.60 0.0M
2021-02-15 395.80 395.80 389.41 393.60 0.0M
2021-02-12 394.90 400.10 393.90 393.90 0.0M
2021-02-11 389.10 393.20 388.20 388.80 0.0M
2021-02-10 388.60 389.20 383.70 389.20 0.0M
2021-02-09 395.20 395.20 387.90 389.30 0.0M
2021-02-08 398.80 399.00 391.70 394.75 0.0M
2021-02-05 403.10 403.10 398.30 399.25 0.0M
2021-02-04 403.10 405.00 399.00 399.35 0.0M
2021-02-03 405.10 407.00 402.45 402.45 0.0M
2021-02-02 405.30 410.50 403.25 403.25 0.0M
2021-02-01 397.00 403.40 396.20 400.80 0.0M
2021-01-29 391.10 394.90 391.10 392.80 0.0M
2021-01-28 397.00 397.00 392.10 392.90 0.0M
2021-01-27 415.00 415.10 401.20 401.20 0.0M
2021-01-26 412.60 419.55 412.60 419.55 0.0M
2021-01-25 415.00 422.80 413.70 414.95 0.0M
2021-01-22 416.70 418.90 411.60 415.75 0.3M
2021-01-21 411.50 419.90 411.40 417.40 0.0M
2021-01-20 413.30 414.37 401.60 401.60 0.0M
2021-01-19 409.90 411.90 406.50 411.15 0.0M
2021-01-18 405.60 411.10 405.60 410.55 0.0M
2021-01-15 409.60 409.60 399.30 408.70 0.0M
2021-01-14 408.80 412.30 401.80 402.15 0.0M
2021-01-13 410.80 413.80 405.80 405.80 0.0M
2021-01-12 405.00 410.80 404.70 406.05 0.0M
2021-01-11 413.80 413.80 401.50 403.45 0.0M
2021-01-08 409.20 416.00 409.20 415.55 0.0M
2021-01-07 406.70 406.70 390.30 400.50 0.0M
2021-01-06 408.70 413.50 406.20 408.00 0.0M
2021-01-05 415.60 417.40 403.60 407.75 0.0M
2021-01-04 422.60 432.20 415.80 419.65 0.0M