Tomra Systems

TOM
🏛️ uk →
149.52
Last Update: 2025-09-29
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
2022-12-30 166.84 167.36 166.24 166.76 0.0M
2022-12-29 163.80 166.50 163.80 166.44 0.0M
2022-12-28 164.70 165.00 163.30 164.72 0.0M
2022-12-23 165.60 166.84 163.60 163.94 0.0M
2022-12-22 176.34 176.34 163.78 163.78 0.0M
2022-12-21 178.94 180.00 175.00 175.78 0.0M
2022-12-20 179.44 180.20 177.00 177.86 0.0M
2022-12-19 182.02 185.00 180.64 181.78 0.0M
2022-12-16 186.60 186.60 180.50 182.32 0.0M
2022-12-15 194.90 194.90 189.80 189.80 0.0M
2022-12-14 200.30 201.10 194.80 197.70 0.0M
2022-12-13 197.96 203.20 194.90 202.55 0.0M
2022-12-12 202.30 202.80 196.10 196.16 0.0M
2022-12-09 200.60 204.10 199.00 203.40 0.0M
2022-12-08 197.28 200.10 196.75 199.52 0.0M
2022-12-07 194.80 197.20 193.30 196.34 0.0M
2022-12-06 194.00 196.60 193.60 194.96 0.0M
2022-12-05 197.46 197.76 194.50 195.50 0.0M
2022-12-02 194.38 200.10 193.32 197.70 0.0M
2022-12-01 193.70 196.26 191.40 194.40 0.0M
2022-11-30 184.48 187.04 184.44 186.86 0.0M
2022-11-29 187.60 189.11 183.48 184.20 0.0M
2022-11-28 186.20 189.08 186.20 188.92 0.0M
2022-11-25 185.06 187.90 185.06 187.00 0.0M
2022-11-24 187.00 191.10 185.70 187.24 0.0M
2022-11-23 182.50 184.98 182.30 184.90 0.0M
2022-11-22 181.30 185.14 181.30 185.14 0.0M
2022-11-21 181.50 185.50 178.90 184.10 0.0M
2022-11-18 178.64 183.80 175.38 182.84 0.0M
2022-11-17 180.20 182.30 176.32 177.80 0.0M
2022-11-16 185.00 185.20 177.98 178.52 0.0M
2022-11-15 182.52 183.62 179.92 181.60 0.0M
2022-11-14 183.56 184.10 178.20 183.10 0.0M
2022-11-11 181.85 186.54 178.70 186.20 0.0M
2022-11-10 164.00 177.88 161.90 177.54 0.0M
2022-11-09 168.90 168.90 166.34 166.98 0.0M
2022-11-08 163.45 168.50 163.45 167.42 0.0M
2022-11-07 162.22 165.30 161.66 164.48 0.0M
2022-11-04 160.70 164.70 160.03 163.30 0.0M
2022-11-03 160.56 163.26 157.00 159.80 0.0M
2022-11-02 168.20 168.90 164.60 164.60 0.0M
2022-11-01 169.30 171.60 168.10 168.80 0.0M
2022-10-31 169.00 169.00 166.58 168.48 0.0M
2022-10-28 164.60 169.30 164.30 168.96 0.0M
2022-10-27 164.40 171.24 164.40 171.24 0.0M
2022-10-26 166.40 167.62 164.00 165.50 0.0M
2022-10-25 159.28 167.00 159.28 166.34 0.0M
2022-10-24 153.40 162.62 152.80 162.48 0.0M
2022-10-21 161.00 161.10 151.76 154.46 0.1M
2022-10-20 169.60 169.60 166.20 168.42 0.0M
2022-10-19 174.04 175.90 169.86 171.10 0.0M
2022-10-18 172.06 176.40 171.14 173.06 0.1M
2022-10-17 163.40 170.90 163.00 170.04 0.1M
2022-10-14 169.98 170.22 165.46 167.12 0.0M
2022-10-13 162.84 164.82 159.90 162.56 0.0M
2022-10-12 160.60 166.82 160.60 164.52 0.2M
2022-10-11 161.74 164.10 158.98 160.66 0.0M
2022-10-10 167.00 168.00 165.40 166.20 0.0M
2022-10-07 176.00 176.60 169.16 169.18 0.0M
2022-10-06 187.70 189.58 177.04 178.16 0.0M
2022-10-05 203.40 205.20 201.40 202.60 0.0M
2022-10-04 196.44 202.45 196.44 202.40 0.0M
2022-10-03 186.60 192.80 185.80 192.80 0.0M
2022-09-30 184.94 194.16 184.94 192.20 0.0M
2022-09-29 184.02 186.80 183.34 183.34 0.0M
2022-09-28 181.76 183.90 177.66 183.30 0.0M
2022-09-27 184.30 186.40 183.08 184.00 0.3M
2022-09-26 185.10 185.40 180.40 185.32 0.0M
2022-09-23 183.80 185.00 177.00 181.62 0.0M
2022-09-22 190.48 194.00 186.38 187.40 0.0M
2022-09-21 187.68 191.72 185.80 186.86 0.4M
2022-09-20 190.00 191.50 186.24 190.60 0.0M
2022-09-16 225.40 225.40 197.82 200.00 0.0M
2022-09-15 223.10 230.25 220.70 229.70 0.1M
2022-09-14 227.60 227.60 220.10 221.95 0.0M
2022-09-13 234.70 236.60 227.90 230.00 0.0M
2022-09-12 236.10 236.30 229.45 232.40 0.0M
2022-09-09 229.60 232.95 227.53 232.50 0.0M
2022-09-08 226.50 228.30 222.50 228.30 0.0M
2022-09-07 222.50 224.75 219.40 224.70 0.0M
2022-09-06 224.10 228.00 221.70 224.49 0.0M
2022-09-05 221.10 225.10 220.70 223.77 0.0M
2022-09-02 226.00 226.70 222.45 224.02 0.0M
2022-09-01 224.50 225.60 219.85 223.79 0.0M
2022-08-31 226.70 229.50 223.90 226.98 0.0M
2022-08-30 226.60 230.40 225.90 227.94 0.0M
2022-08-26 228.70 233.40 228.70 230.02 0.0M
2022-08-25 226.90 228.45 223.80 225.84 0.0M
2022-08-24 221.80 227.30 219.00 224.11 0.0M
2022-08-23 223.85 227.80 219.90 223.08 0.0M
2022-08-22 232.70 234.00 223.40 226.32 0.0M
2022-08-19 238.00 239.60 232.60 234.82 0.0M
2022-08-18 239.20 240.00 233.00 238.85 0.0M
2022-08-17 243.40 246.90 239.85 242.94 0.0M
2022-08-16 244.90 245.00 242.00 243.23 0.0M
2022-08-15 243.40 246.95 241.20 244.18 0.0M
2022-08-12 240.20 242.90 238.70 242.00 0.0M
2022-08-11 247.40 247.40 236.10 239.90 0.1M
2022-08-10 230.00 247.40 229.30 238.73 0.1M
2022-08-09 228.70 239.30 228.70 234.26 0.1M
2022-08-08 220.00 227.60 220.00 225.85 0.1M
2022-08-05 229.50 230.40 215.10 216.75 0.0M
2022-08-04 222.40 229.00 222.10 227.08 0.1M
2022-08-03 220.75 224.45 218.80 220.50 0.0M
2022-08-02 223.50 223.60 216.80 220.45 0.0M
2022-08-01 222.10 224.80 221.00 224.60 0.0M
2022-07-29 213.90 224.30 213.90 224.05 0.0M
2022-07-28 209.10 215.40 209.10 214.80 0.0M
2022-07-27 203.40 206.80 203.40 206.50 0.0M
2022-07-26 204.00 205.35 202.90 203.40 0.0M
2022-07-25 205.10 205.65 202.70 204.00 0.0M
2022-07-22 206.90 207.00 202.90 205.90 0.0M
2022-07-21 200.00 206.50 199.20 206.40 0.0M
2022-07-20 199.00 203.30 198.20 200.20 0.0M
2022-07-19 197.10 200.90 195.06 199.60 0.0M
2022-07-18 193.50 200.70 191.64 200.10 0.0M
2022-07-15 196.00 196.60 188.70 192.00 0.0M
2022-07-14 197.92 199.70 195.90 195.90 0.0M
2022-07-13 198.20 201.30 196.00 196.00 0.0M
2022-07-12 193.70 197.96 193.70 197.46 0.0M
2022-07-11 196.84 200.20 196.84 200.20 0.0M
2022-07-08 199.92 199.92 194.30 195.42 0.0M
2022-07-07 204.15 204.15 197.25 199.29 0.0M
2022-07-06 197.30 206.60 197.30 205.95 0.0M
2022-07-05 198.50 202.10 194.20 196.04 0.0M
2022-07-04 194.50 195.70 193.54 194.20 0.0M
2022-07-01 182.38 195.80 181.40 195.00 0.0M
2022-06-30 177.60 183.80 177.60 182.70 0.0M
2022-06-29 178.00 182.65 178.00 180.30 0.0M
2022-06-28 178.50 180.90 174.80 179.96 0.0M
2022-06-27 168.80 179.20 168.80 178.58 0.0M
2022-06-24 162.00 170.72 162.00 168.62 0.0M
2022-06-23 161.40 164.00 158.50 161.12 0.2M
2022-06-22 157.70 160.80 157.40 160.29 0.1M
2022-06-21 166.60 166.60 160.00 163.81 0.2M
2022-06-20 158.34 164.90 158.34 163.31 0.1M
2022-06-17 163.50 167.50 158.40 158.40 0.0M
2022-06-16 170.10 170.10 163.10 163.10 0.0M
2022-06-15 163.40 170.76 163.40 170.14 0.0M
2022-06-14 173.12 175.48 169.72 170.70 0.0M
2022-06-13 172.96 173.62 171.95 172.56 0.0M
2022-06-10 178.16 178.94 174.22 174.40 0.0M
2022-06-09 182.32 182.54 178.26 180.00 0.0M
2022-06-08 183.14 183.92 180.92 183.92 0.0M
2022-06-07 181.88 182.01 181.26 182.01 0.0M
2022-06-01 191.68 191.68 189.04 189.04 0.0M
2022-05-30 188.96 189.44 188.96 189.44 0.0M
2022-05-27 187.31 187.65 185.48 187.31 0.0M
2022-05-25 176.50 174.80 171.95 173.90 0.1M
2022-05-24 174.75 175.75 171.75 175.75 0.2M
2022-05-23 174.70 177.65 173.80 177.55 0.4M
2022-05-20 354.80 357.00 349.20 352.90 0.1M
2022-05-19 344.60 351.70 344.60 349.00 0.1M
2022-05-18 363.90 370.40 352.10 352.10 0.0M
2022-05-16 352.30 360.50 352.30 360.40 0.0M
2022-05-13 345.70 356.30 345.70 355.15 0.1M
2022-05-12 331.20 341.90 330.90 341.90 0.1M
2022-05-11 339.40 341.90 333.90 338.65 0.1M
2022-05-10 332.70 343.60 332.70 343.15 0.1M
2022-05-09 334.40 337.00 327.70 335.15 0.1M
2022-05-06 349.50 352.50 338.20 341.70 0.1M
2022-05-05 364.00 367.70 357.70 361.90 0.1M
2022-05-04 353.90 362.30 350.30 360.40 0.0M
2022-05-03 355.60 358.00 346.10 353.60 0.1M
2022-04-29 372.70 389.10 363.20 376.30 0.0M
2022-04-28 404.70 409.20 401.80 404.10 0.0M
2022-04-27 417.50 417.50 401.80 401.80 0.0M
2022-04-26 426.90 430.30 421.70 421.70 0.0M
2022-04-25 423.20 431.20 423.20 427.52 0.0M
2022-04-22 434.30 439.60 433.80 435.60 0.0M
2022-04-21 430.50 446.10 430.50 443.90 0.0M
2022-04-20 451.80 451.80 441.50 449.30 0.0M
2022-04-19 449.20 453.70 436.20 453.50 0.0M
2022-04-13 445.30 450.10 438.80 446.05 0.0M
2022-04-12 445.80 455.20 437.50 446.05 0.1M
2022-04-11 441.10 442.70 435.30 436.30 0.0M
2022-04-08 460.30 460.30 439.50 447.75 0.0M
2022-04-07 450.20 459.00 447.70 458.05 0.0M
2022-04-06 462.40 462.40 442.70 448.70 0.0M
2022-04-05 461.40 469.90 461.30 461.80 0.1M
2022-04-04 463.50 464.10 452.10 460.90 0.0M
2022-04-01 452.40 466.40 446.50 465.30 0.1M
2022-03-31 460.50 460.50 452.50 458.65 0.1M
2022-03-30 455.00 459.90 445.90 448.60 0.0M
2022-03-29 436.20 455.40 435.10 450.45 0.0M
2022-03-28 420.90 438.90 420.90 438.45 0.0M
2022-03-25 445.60 446.60 426.70 427.85 0.0M
2022-03-24 449.70 452.10 441.10 446.05 0.0M
2022-03-23 466.50 466.50 447.40 451.65 0.0M
2022-03-22 450.60 466.10 448.60 459.85 0.0M
2022-03-21 452.20 453.00 445.80 452.30 0.0M
2022-03-18 435.30 451.90 433.20 449.70 0.1M
2022-03-17 439.50 447.50 439.50 445.70 0.1M
2022-03-16 429.80 434.80 428.10 431.75 0.0M
2022-03-15 412.00 424.40 407.30 423.85 0.0M
2022-03-14 411.60 419.50 409.00 415.05 0.0M
2022-03-11 415.60 417.30 407.80 412.20 0.0M
2022-03-10 412.20 419.00 411.20 414.15 0.0M
2022-03-09 401.30 414.40 398.50 412.70 0.1M
2022-03-08 391.70 403.30 391.60 396.00 0.0M
2022-03-07 387.90 395.70 377.90 394.45 0.1M
2022-03-04 403.80 406.00 394.30 399.55 0.0M
2022-03-03 413.80 417.80 409.60 412.40 0.0M
2022-03-02 411.20 423.30 406.80 411.85 0.0M
2022-03-01 407.20 420.90 398.70 416.90 0.0M
2022-02-28 415.40 420.20 407.50 409.50 0.0M
2022-02-25 403.60 426.40 403.10 422.45 0.1M
2022-02-24 393.30 406.80 382.50 401.10 0.1M
2022-02-23 403.40 425.90 403.40 410.55 0.1M
2022-02-22 407.10 431.00 407.10 428.60 0.0M
2022-02-21 434.10 435.00 410.90 419.05 0.0M
2022-02-18 436.30 439.50 430.90 433.00 0.1M
2022-02-17 433.90 448.00 433.90 440.30 0.0M
2022-02-16 435.90 437.80 430.20 431.75 0.0M
2022-02-15 429.70 441.10 429.70 439.65 0.0M
2022-02-14 417.60 425.90 415.60 420.50 0.0M
2022-02-11 421.60 426.20 419.60 423.15 0.0M
2022-02-10 441.50 441.50 422.90 426.35 0.1M
2022-02-09 436.50 439.40 431.90 439.35 0.0M
2022-02-08 428.10 440.20 422.80 425.50 0.0M
2022-02-07 424.70 436.00 419.70 436.00 0.0M
2022-02-04 444.10 444.10 425.40 426.05 0.1M
2022-02-03 449.00 449.00 438.50 443.45 0.1M
2022-02-02 460.10 461.80 457.30 458.95 0.1M
2022-02-01 450.30 457.70 447.80 453.50 0.1M
2022-01-31 433.70 444.50 433.70 439.05 0.1M
2022-01-28 425.40 434.00 425.40 429.00 0.1M
2022-01-27 441.00 446.40 428.50 429.30 0.1M
2022-01-26 451.70 459.70 444.80 453.10 0.1M
2022-01-25 447.00 454.80 443.00 448.50 0.1M
2022-01-24 466.60 473.70 445.80 450.75 0.1M
2022-01-21 484.80 485.60 475.70 477.60 0.0M
2022-01-20 494.30 499.00 486.00 496.05 0.1M
2022-01-19 474.00 497.70 473.80 494.50 0.1M
2022-01-18 510.20 512.20 485.00 488.40 0.1M
2022-01-17 513.00 517.20 506.00 515.60 0.0M
2022-01-14 521.20 530.00 513.00 514.20 0.1M
2022-01-13 555.60 558.80 533.20 533.30 0.0M
2022-01-12 554.20 557.60 549.40 556.10 0.0M
2022-01-11 548.20 559.20 548.20 553.00 0.1M
2022-01-10 592.80 592.80 553.80 554.40 0.0M
2022-01-07 583.40 598.60 581.00 592.20 0.0M
2022-01-06 606.80 606.80 579.80 583.30 0.0M
2022-01-05 619.00 620.80 608.40 616.60 0.0M
2022-01-04 642.00 642.00 618.20 618.20 0.0M