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
2023-12-29 124.40 124.40 121.65 123.60 0.0M
2023-12-28 121.45 122.80 121.15 122.29 0.0M
2023-12-27 120.40 120.65 119.10 119.80 0.0M
2023-12-22 119.25 121.15 118.65 119.00 0.0M
2023-12-21 120.70 121.95 118.70 121.00 0.0M
2023-12-20 123.25 124.10 120.60 122.80 0.0M
2023-12-19 125.50 127.80 121.45 121.70 0.0M
2023-12-18 121.35 125.45 120.80 125.00 0.1M
2023-12-15 124.30 124.30 121.00 122.20 0.0M
2023-12-14 121.45 123.70 119.60 121.65 0.0M
2023-12-13 114.05 115.75 114.05 115.15 0.0M
2023-12-12 120.90 120.90 114.75 115.25 0.0M
2023-12-11 117.30 121.00 117.30 119.85 0.0M
2023-12-08 118.75 120.60 117.35 118.40 0.0M
2023-12-07 117.65 119.15 116.70 118.00 0.1M
2023-12-06 113.80 118.25 112.30 118.25 0.0M
2023-12-05 114.30 114.30 111.35 113.35 0.0M
2023-12-04 110.80 113.35 109.30 113.35 0.0M
2023-12-01 106.30 110.15 106.30 109.80 0.2M
2023-11-30 102.85 106.10 102.85 106.10 0.0M
2023-11-29 101.90 104.25 101.30 103.75 0.1M
2023-11-28 103.70 103.70 100.75 100.75 0.0M
2023-11-27 101.70 103.70 101.70 103.05 0.0M
2023-11-24 100.15 101.20 99.26 101.15 0.0M
2023-11-23 102.45 102.45 100.25 100.35 0.0M
2023-11-22 100.70 102.70 99.78 101.40 0.1M
2023-11-21 104.40 105.95 101.55 101.80 0.0M
2023-11-20 101.20 105.55 101.20 105.30 0.1M
2023-11-17 100.45 102.30 98.74 100.65 0.0M
2023-11-16 99.18 104.15 99.18 100.65 0.4M
2023-11-15 103.85 106.10 102.00 103.55 0.0M
2023-11-14 96.32 102.70 95.72 101.30 0.0M
2023-11-13 96.14 96.82 95.08 95.40 0.0M
2023-11-10 95.60 96.54 95.10 95.50 0.0M
2023-11-09 96.98 98.34 95.84 95.84 0.0M
2023-11-08 94.44 96.72 92.96 96.60 0.0M
2023-11-07 91.06 93.56 90.64 91.24 0.0M
2023-11-06 94.36 94.36 92.20 92.62 0.0M
2023-11-03 91.74 93.34 90.06 92.42 0.0M
2023-11-02 88.86 92.74 88.86 92.36 0.0M
2023-11-01 87.48 88.30 85.86 87.10 0.0M
2023-10-31 86.84 88.76 86.42 88.29 0.0M
2023-10-30 87.44 87.58 84.36 85.04 0.0M
2023-10-27 84.58 86.22 83.84 86.00 0.0M
2023-10-26 80.42 85.50 80.42 84.88 0.1M
2023-10-25 84.50 86.86 81.24 81.56 0.1M
2023-10-24 84.12 87.66 84.12 85.30 0.0M
2023-10-23 85.76 86.78 84.20 84.62 0.0M
2023-10-20 92.58 97.94 85.46 85.46 0.1M
2023-10-19 106.00 111.65 106.00 110.70 0.1M
2023-10-18 109.20 109.30 108.10 108.25 0.0M
2023-10-17 111.30 112.00 108.85 109.35 0.0M
2023-10-16 110.35 111.50 110.20 111.45 0.0M
2023-10-13 115.95 115.95 110.30 111.50 0.0M
2023-10-12 120.50 122.20 117.55 117.75 0.0M
2023-10-11 118.95 121.40 118.75 120.00 0.0M
2023-10-10 120.65 122.60 120.20 120.50 0.0M
2023-10-09 119.65 120.85 118.30 119.80 0.1M
2023-10-06 117.20 120.70 117.05 120.50 0.0M
2023-10-05 115.10 118.00 115.10 115.95 0.1M
2023-10-04 110.45 115.25 110.45 114.80 0.1M
2023-10-03 112.50 112.80 105.65 112.15 0.1M
2023-10-02 121.55 123.75 117.45 117.65 0.4M
2023-09-29 124.75 125.50 122.10 122.70 0.1M
2023-09-28 123.95 123.95 122.15 122.90 0.0M
2023-09-27 124.95 125.40 123.55 123.55 0.0M
2023-09-26 125.70 126.25 124.40 124.70 1.0M
2023-09-25 130.65 130.95 126.10 126.30 0.0M
2023-09-22 129.80 131.25 129.80 130.45 0.0M
2023-09-21 131.55 131.60 129.05 130.05 0.1M
2023-09-20 132.30 133.95 131.75 133.85 0.0M
2023-09-19 132.00 134.20 131.60 131.70 0.0M
2023-09-18 135.80 135.80 133.70 133.70 0.0M
2023-09-15 132.60 138.20 132.60 137.05 0.0M
2023-09-14 131.10 131.10 128.10 130.35 0.0M
2023-09-13 131.75 131.90 130.05 131.00 0.0M
2023-09-12 135.65 136.30 131.90 132.65 0.7M
2023-09-11 135.15 135.35 132.65 134.75 0.0M
2023-09-08 134.30 136.40 134.30 134.50 0.0M
2023-09-07 136.55 137.95 134.70 134.80 0.2M
2023-09-06 137.45 138.20 137.00 137.99 0.2M
2023-09-05 142.40 142.95 139.40 139.40 0.1M
2023-09-04 143.10 143.85 141.05 141.40 0.0M
2023-09-01 146.15 146.15 141.95 142.15 0.0M
2023-08-31 147.10 147.65 145.05 146.14 0.0M
2023-08-30 144.90 147.40 144.15 147.30 0.0M
2023-08-29 140.80 143.50 139.90 143.05 0.0M
2023-08-25 136.60 138.35 134.70 137.95 0.0M
2023-08-24 140.50 140.50 138.33 138.33 0.0M
2023-08-23 139.05 142.00 137.55 137.70 0.0M
2023-08-22 140.85 141.20 137.90 139.20 0.0M
2023-08-21 144.60 145.40 143.75 143.80 0.8M
2023-08-18 145.35 145.65 144.30 145.50 0.0M
2023-08-17 148.45 149.20 147.45 147.75 0.0M
2023-08-16 148.70 151.15 147.25 150.80 0.0M
2023-08-15 151.10 151.10 149.85 149.85 0.0M
2023-08-14 152.50 152.50 150.20 151.80 0.0M
2023-08-11 154.25 154.25 151.30 153.00 0.0M
2023-08-10 152.90 155.75 152.90 155.10 0.0M
2023-08-09 153.65 154.60 152.30 153.85 0.0M
2023-08-08 151.85 153.95 151.85 153.30 0.0M
2023-08-07 153.60 153.60 150.05 152.05 0.0M
2023-08-04 152.75 152.95 151.75 152.50 0.0M
2023-08-03 150.95 155.15 150.75 153.70 0.0M
2023-08-02 152.50 153.05 150.50 152.55 0.0M
2023-08-01 154.55 155.50 153.10 155.45 0.0M
2023-07-31 154.35 157.25 154.35 156.10 0.0M
2023-07-28 159.25 159.25 155.90 156.30 0.0M
2023-07-27 161.70 163.50 159.50 160.25 0.0M
2023-07-26 162.25 162.40 159.35 161.20 0.0M
2023-07-25 158.15 162.70 158.15 162.70 0.0M
2023-07-24 161.50 164.90 160.85 161.00 0.0M
2023-07-21 159.65 163.35 159.65 162.95 0.0M
2023-07-20 158.10 160.80 157.60 160.05 0.0M
2023-07-19 161.85 162.00 159.55 161.25 0.0M
2023-07-18 154.30 162.55 154.30 160.60 0.0M
2023-07-17 162.60 163.15 152.25 153.10 0.0M
2023-07-14 165.25 165.55 162.10 165.00 0.0M
2023-07-13 168.10 169.80 165.30 165.35 0.0M
2023-07-12 165.45 168.90 164.55 168.90 0.0M
2023-07-11 161.90 164.45 161.60 164.40 0.0M
2023-07-10 158.15 160.60 156.10 160.60 0.0M
2023-07-07 166.75 166.75 158.45 159.10 0.0M
2023-07-06 173.90 173.90 169.30 169.45 0.0M
2023-07-05 176.55 176.55 175.00 175.57 0.0M
2023-07-04 174.50 177.75 174.50 176.90 0.0M
2023-07-03 173.75 174.20 170.50 173.65 0.0M
2023-06-30 173.60 175.45 171.10 173.00 0.0M
2023-06-29 178.00 179.70 176.55 176.55 0.0M
2023-06-28 172.05 176.90 172.05 176.90 0.0M
2023-06-27 172.00 172.20 168.70 169.30 0.1M
2023-06-26 173.40 174.00 171.60 174.00 0.0M
2023-06-23 174.45 174.50 172.90 173.60 0.0M
2023-06-22 171.65 174.20 170.00 174.20 0.0M
2023-06-21 172.60 176.75 172.60 173.85 0.0M
2023-06-20 175.00 175.00 173.30 173.45 0.0M
2023-06-19 178.90 178.90 174.00 174.45 0.0M
2023-06-16 176.50 179.25 175.70 179.25 0.0M
2023-06-15 175.10 175.10 171.65 173.95 0.0M
2023-06-14 172.05 175.30 172.05 173.05 0.0M
2023-06-13 167.90 173.10 167.25 172.50 0.0M
2023-06-12 169.15 170.75 167.20 167.35 0.0M
2023-06-09 167.40 168.25 166.75 167.65 0.0M
2023-06-08 171.60 172.05 168.15 168.60 0.0M
2023-06-07 170.45 172.95 170.45 172.35 0.0M
2023-06-06 174.40 176.85 174.05 175.30 0.0M
2023-06-05 177.90 179.35 175.90 175.90 0.0M
2023-06-02 175.15 180.10 174.80 179.65 0.0M
2023-06-01 175.00 176.15 174.20 174.85 0.0M
2023-05-31 168.95 177.00 168.50 177.00 0.0M
2023-05-30 172.20 173.60 171.05 171.65 0.0M
2023-05-26 168.90 172.85 168.90 171.00 0.0M
2023-05-25 166.75 168.25 166.60 168.25 0.1M
2023-05-24 164.00 167.85 164.00 167.00 0.0M
2023-05-23 167.80 169.20 167.25 167.25 0.0M
2023-05-22 173.10 173.25 167.85 168.70 0.0M
2023-05-19 171.70 174.75 170.95 172.48 0.1M
2023-05-16 168.85 170.35 168.00 168.60 0.0M
2023-05-15 170.70 172.25 169.00 169.65 0.0M
2023-05-12 169.60 171.90 169.60 170.85 0.0M
2023-05-11 170.90 171.85 168.05 169.98 0.0M
2023-05-10 166.50 169.20 166.50 169.20 0.0M
2023-05-09 167.45 167.80 164.40 165.05 0.0M
2023-05-05 164.40 166.75 162.30 166.75 0.0M
2023-05-04 165.10 165.80 163.25 165.50 0.0M
2023-05-03 163.25 167.50 162.15 167.50 0.0M
2023-05-02 165.35 166.60 161.70 162.85 0.1M
2023-04-28 157.95 168.35 153.05 163.70 0.1M
2023-04-27 159.65 162.35 158.90 160.50 0.0M
2023-04-26 161.25 161.85 157.50 157.85 0.0M
2023-04-25 164.35 165.45 161.55 162.55 0.0M
2023-04-24 157.55 166.15 157.55 165.00 0.0M
2023-04-21 162.45 164.10 161.80 163.45 0.0M
2023-04-20 162.30 164.35 160.45 162.10 0.0M
2023-04-19 164.75 167.00 159.75 163.60 0.0M
2023-04-18 170.65 174.55 170.60 172.85 0.0M
2023-04-17 173.60 175.60 170.05 170.80 0.0M
2023-04-14 173.20 174.00 172.50 174.00 0.0M
2023-04-13 173.00 174.95 171.65 172.05 0.0M
2023-04-12 172.90 174.95 171.50 172.95 0.1M
2023-04-11 168.85 171.65 168.30 171.65 0.0M
2023-04-05 168.50 169.95 167.55 167.85 0.0M
2023-04-04 169.85 171.65 169.10 170.75 0.0M
2023-04-03 175.55 175.55 169.20 170.10 0.1M
2023-03-31 175.30 176.50 173.00 176.00 0.0M
2023-03-30 173.60 173.60 169.70 172.30 0.0M
2023-03-29 170.56 171.06 169.68 171.00 0.0M
2023-03-28 169.18 169.82 168.60 169.60 0.0M
2023-03-27 170.34 170.34 168.04 169.50 0.0M
2023-03-24 165.20 169.00 165.20 168.10 0.1M
2023-03-23 163.02 164.90 162.60 164.90 0.0M
2023-03-22 164.20 164.50 162.60 162.60 0.0M
2023-03-21 166.10 166.30 164.00 164.50 0.0M
2023-03-20 157.80 164.68 156.30 164.56 0.0M
2023-03-17 167.04 167.04 159.30 160.30 0.0M
2023-03-16 164.00 165.40 162.52 164.50 0.0M
2023-03-15 160.96 162.20 158.45 159.74 0.0M
2023-03-14 156.04 162.80 156.02 162.70 0.0M
2023-03-13 159.70 159.70 154.88 156.56 0.0M
2023-03-10 161.20 161.30 159.46 159.46 0.0M
2023-03-09 159.70 162.94 159.70 162.50 0.0M
2023-03-08 164.89 165.30 161.90 161.90 0.0M
2023-03-07 167.52 169.36 165.04 165.28 0.3M
2023-03-06 169.90 170.20 168.10 168.10 0.0M
2023-03-03 165.00 169.10 165.00 169.10 0.0M
2023-03-02 164.84 166.82 164.40 165.00 0.0M
2023-03-01 165.10 165.92 164.56 164.92 0.0M
2023-02-28 165.24 169.96 164.42 164.80 0.0M
2023-02-27 169.14 170.00 166.00 166.70 0.0M
2023-02-24 179.10 180.60 172.22 174.00 0.0M
2023-02-23 180.06 182.54 179.38 181.00 0.0M
2023-02-22 181.30 183.10 177.92 179.08 0.0M
2023-02-21 182.48 183.80 181.54 182.60 0.0M
2023-02-20 183.20 184.78 182.96 184.08 0.3M
2023-02-17 181.54 183.80 177.00 183.70 0.1M
2023-02-16 184.90 186.60 184.80 185.62 0.0M
2023-02-15 180.40 183.70 180.40 183.32 0.0M
2023-02-14 181.76 182.50 179.70 180.00 0.0M
2023-02-13 174.80 180.10 173.60 179.70 0.0M
2023-02-10 174.30 175.50 173.12 175.50 0.0M
2023-02-09 173.60 175.88 172.70 174.26 0.0M
2023-02-08 174.80 174.80 171.70 174.00 0.0M
2023-02-07 173.42 175.40 171.54 173.04 0.0M
2023-02-06 173.90 176.24 173.36 174.86 0.0M
2023-02-03 176.80 177.20 172.34 174.98 0.1M
2023-02-02 181.28 181.28 176.00 176.32 0.0M
2023-02-01 176.50 178.08 174.90 174.90 0.0M
2023-01-31 179.30 179.80 174.90 175.10 0.0M
2023-01-30 183.20 184.40 182.50 183.30 0.0M
2023-01-27 184.30 184.74 183.12 183.19 0.0M
2023-01-26 184.18 184.90 182.96 183.84 0.0M
2023-01-25 182.46 182.80 180.52 181.30 0.0M
2023-01-24 185.08 185.08 182.58 182.58 0.0M
2023-01-23 183.70 185.14 183.18 183.98 0.0M
2023-01-20 183.30 186.22 182.90 183.24 0.0M
2023-01-19 188.16 188.16 185.76 186.30 0.0M
2023-01-18 187.66 189.52 187.66 188.86 0.0M
2023-01-17 185.42 187.50 183.80 186.50 0.0M
2023-01-16 187.70 189.14 186.30 187.96 0.0M
2023-01-13 187.72 187.78 182.70 186.34 0.0M
2023-01-12 186.10 187.00 183.30 185.08 0.0M
2023-01-11 182.00 189.54 182.00 188.94 0.0M
2023-01-10 179.70 184.26 179.40 184.00 0.0M
2023-01-09 178.26 181.60 176.08 181.60 0.0M
2023-01-06 167.50 174.30 167.28 174.20 0.0M
2023-01-05 169.50 169.80 165.74 166.00 0.0M
2023-01-04 167.84 171.10 167.84 169.80 0.0M
2023-01-03 167.20 169.64 165.50 169.02 0.0M