Oslo - Delayed Quote NOK
Tomra Systems ASA (TOM.OL)
166.90
+4.40
+(2.71%)
At close: May 2 at 4:28:43 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 164.00 | 166.90 | 162.10 | 166.90 | 166.90 | 346,031 |
| Apr 30, 2025 | 157.00 | 163.30 | 157.00 | 162.50 | 162.50 | 313,909 |
| Apr 29, 2025 | 158.80 | 158.80 | 154.90 | 155.90 | 155.90 | 214,499 |
| Apr 28, 2025 | 158.10 | 160.10 | 154.90 | 158.30 | 158.30 | 525,814 |
| Apr 25, 2025 | 152.10 | 156.20 | 151.70 | 154.70 | 154.70 | 315,004 |
| Apr 24, 2025 | 152.50 | 152.50 | 146.80 | 150.50 | 150.50 | 198,765 |
| Apr 23, 2025 | 147.50 | 153.50 | 145.60 | 153.40 | 153.40 | 231,703 |
| Apr 22, 2025 | 145.80 | 146.70 | 142.30 | 144.80 | 144.80 | 265,005 |
| Apr 16, 2025 | 150.60 | 150.90 | 147.30 | 150.50 | 150.50 | 165,181 |
| Apr 15, 2025 | 151.60 | 154.40 | 151.20 | 152.40 | 152.40 | 135,264 |
| Apr 14, 2025 | 150.00 | 151.60 | 148.20 | 151.10 | 151.10 | 111,871 |
| Apr 11, 2025 | 145.20 | 147.70 | 142.00 | 147.20 | 147.20 | 149,341 |
| Apr 10, 2025 | 154.80 | 156.50 | 145.20 | 147.20 | 147.20 | 428,596 |
| Apr 9, 2025 | 138.20 | 144.80 | 138.00 | 143.30 | 143.30 | 287,516 |
| Apr 8, 2025 | 141.70 | 144.70 | 136.50 | 143.40 | 143.40 | 375,631 |
| Apr 7, 2025 | 133.80 | 146.80 | 129.60 | 143.00 | 143.00 | 498,498 |
| Apr 4, 2025 | 145.50 | 148.60 | 138.10 | 141.50 | 141.50 | 631,599 |
| Apr 3, 2025 | 145.00 | 148.40 | 144.30 | 147.20 | 147.20 | 370,468 |
| Apr 2, 2025 | 149.80 | 150.30 | 147.00 | 149.00 | 149.00 | 206,204 |
| Apr 1, 2025 | 149.40 | 151.90 | 148.40 | 149.40 | 149.40 | 207,790 |
| Mar 31, 2025 | 151.90 | 151.90 | 148.30 | 149.10 | 149.10 | 276,830 |
| Mar 28, 2025 | 156.50 | 157.30 | 152.50 | 153.30 | 153.30 | 238,542 |
| Mar 27, 2025 | 157.50 | 157.90 | 153.20 | 156.60 | 156.60 | 187,376 |
| Mar 26, 2025 | 160.40 | 160.40 | 158.00 | 158.00 | 158.00 | 176,640 |
| Mar 25, 2025 | 162.10 | 163.20 | 158.60 | 159.50 | 159.50 | 242,857 |
| Mar 24, 2025 | 162.60 | 162.60 | 155.90 | 158.50 | 158.50 | 232,474 |
| Mar 21, 2025 | 164.70 | 165.70 | 159.60 | 162.20 | 162.20 | 1,218,856 |
| Mar 20, 2025 | 169.50 | 170.20 | 164.30 | 166.50 | 166.50 | 225,228 |
| Mar 19, 2025 | 168.00 | 170.00 | 165.50 | 169.60 | 169.60 | 365,443 |
| Mar 18, 2025 | 165.60 | 168.30 | 165.50 | 168.10 | 168.10 | 238,548 |
| Mar 17, 2025 | 159.00 | 165.90 | 159.00 | 165.50 | 165.50 | 351,107 |
| Mar 14, 2025 | 156.80 | 159.30 | 154.10 | 159.00 | 159.00 | 234,069 |
| Mar 13, 2025 | 160.50 | 161.50 | 156.90 | 157.50 | 157.50 | 341,146 |
| Mar 12, 2025 | 161.40 | 163.90 | 159.90 | 160.40 | 160.40 | 219,421 |
| Mar 11, 2025 | 166.60 | 167.10 | 160.20 | 161.30 | 161.30 | 188,821 |
| Mar 10, 2025 | 166.60 | 168.70 | 164.60 | 167.00 | 167.00 | 255,428 |
| Mar 7, 2025 | 166.10 | 166.70 | 162.60 | 166.00 | 166.00 | 245,636 |
| Mar 6, 2025 | 165.00 | 168.60 | 164.50 | 167.60 | 167.60 | 277,272 |
| Mar 5, 2025 | 161.60 | 168.50 | 161.60 | 164.10 | 164.10 | 289,769 |
| Mar 4, 2025 | 166.00 | 166.60 | 158.10 | 158.30 | 158.30 | 280,871 |
| Mar 3, 2025 | 168.30 | 169.00 | 164.70 | 166.70 | 166.70 | 256,303 |
| Feb 28, 2025 | 168.40 | 170.60 | 166.70 | 168.30 | 168.30 | 474,638 |
| Feb 27, 2025 | 169.60 | 173.50 | 168.60 | 169.80 | 169.80 | 235,503 |
| Feb 26, 2025 | 172.30 | 172.40 | 169.70 | 170.10 | 170.10 | 105,818 |
| Feb 25, 2025 | 170.00 | 172.80 | 169.00 | 171.30 | 171.30 | 195,447 |
| Feb 24, 2025 | 175.00 | 178.00 | 170.30 | 171.70 | 171.70 | 252,771 |
| Feb 21, 2025 | 177.10 | 179.50 | 174.10 | 175.00 | 175.00 | 326,322 |
| Feb 20, 2025 | 178.00 | 180.90 | 176.20 | 177.80 | 177.80 | 339,475 |
| Feb 19, 2025 | 185.30 | 185.30 | 175.20 | 177.00 | 177.00 | 461,418 |
| Feb 18, 2025 | 183.20 | 187.60 | 183.20 | 186.60 | 186.60 | 361,536 |
| Feb 17, 2025 | 182.00 | 188.70 | 180.20 | 186.10 | 186.10 | 463,927 |
| Feb 14, 2025 | 176.60 | 192.40 | 176.30 | 190.40 | 190.40 | 1,412,275 |
| Feb 13, 2025 | 164.30 | 168.80 | 164.10 | 168.80 | 168.80 | 136,789 |
| Feb 12, 2025 | 166.70 | 168.00 | 165.00 | 166.40 | 166.40 | 713,232 |
| Feb 11, 2025 | 163.10 | 167.00 | 163.10 | 166.00 | 166.00 | 130,981 |
| Feb 10, 2025 | 162.90 | 164.80 | 162.50 | 163.10 | 163.10 | 233,234 |
| Feb 7, 2025 | 167.30 | 168.10 | 162.50 | 163.30 | 163.30 | 250,130 |
| Feb 6, 2025 | 165.90 | 168.10 | 164.90 | 167.80 | 167.80 | 639,786 |
| Feb 5, 2025 | 160.90 | 165.90 | 160.90 | 165.90 | 165.90 | 165,871 |
| Feb 4, 2025 | 167.30 | 168.70 | 163.80 | 164.60 | 164.60 | 439,982 |
| Feb 3, 2025 | 161.90 | 166.20 | 160.10 | 166.20 | 166.20 | 274,080 |
| Jan 31, 2025 | 165.30 | 169.20 | 164.50 | 167.70 | 167.70 | 208,910 |
| Jan 30, 2025 | 166.60 | 167.80 | 163.40 | 167.50 | 167.50 | 226,544 |
| Jan 29, 2025 | 169.70 | 170.30 | 163.50 | 166.80 | 166.80 | 746,456 |
| Jan 28, 2025 | 166.00 | 171.20 | 166.00 | 168.60 | 168.60 | 251,994 |
| Jan 27, 2025 | 164.40 | 170.00 | 164.40 | 167.00 | 167.00 | 295,224 |
| Jan 24, 2025 | 171.70 | 175.70 | 166.30 | 166.30 | 166.30 | 385,800 |
| Jan 23, 2025 | 160.60 | 164.20 | 158.70 | 163.40 | 163.40 | 246,471 |
| Jan 22, 2025 | 158.00 | 165.70 | 158.00 | 161.90 | 161.90 | 535,290 |
| Jan 21, 2025 | 152.10 | 157.30 | 152.10 | 155.00 | 155.00 | 409,641 |
| Jan 20, 2025 | 153.50 | 157.10 | 152.40 | 154.00 | 154.00 | 154,012 |
| Jan 17, 2025 | 148.70 | 155.90 | 148.40 | 153.50 | 153.50 | 461,462 |
| Jan 16, 2025 | 149.00 | 151.80 | 148.40 | 148.50 | 148.50 | 326,355 |
| Jan 15, 2025 | 140.00 | 149.50 | 140.00 | 148.50 | 148.50 | 370,736 |
| Jan 14, 2025 | 145.20 | 145.50 | 141.10 | 141.30 | 141.30 | 410,480 |
| Jan 13, 2025 | 145.20 | 146.80 | 142.40 | 144.70 | 144.70 | 226,888 |
| Jan 10, 2025 | 149.20 | 151.00 | 146.80 | 147.20 | 147.20 | 154,530 |
| Jan 9, 2025 | 152.20 | 153.50 | 150.30 | 150.70 | 150.70 | 144,345 |
| Jan 8, 2025 | 157.00 | 157.20 | 152.20 | 152.20 | 152.20 | 215,256 |
| Jan 7, 2025 | 151.00 | 157.10 | 150.80 | 156.60 | 156.60 | 365,497 |
| Jan 6, 2025 | 149.40 | 151.70 | 148.00 | 150.70 | 150.70 | 156,953 |
| Jan 3, 2025 | 150.00 | 151.50 | 148.60 | 149.50 | 149.50 | 192,370 |
| Jan 2, 2025 | 147.50 | 152.30 | 147.50 | 150.30 | 150.30 | 152,826 |
| Dec 30, 2024 | 149.00 | 150.00 | 146.60 | 146.60 | 146.60 | 153,435 |
| Dec 27, 2024 | 145.50 | 150.60 | 145.50 | 149.20 | 149.20 | 169,342 |
| Dec 23, 2024 | 151.10 | 152.00 | 147.90 | 148.10 | 148.10 | 158,183 |
| Dec 20, 2024 | 147.00 | 152.40 | 144.90 | 150.80 | 150.80 | 493,729 |
| Dec 19, 2024 | 145.30 | 145.40 | 141.30 | 142.00 | 142.00 | 446,659 |
| Dec 18, 2024 | 149.60 | 150.90 | 148.00 | 148.60 | 148.60 | 319,764 |
| Dec 17, 2024 | 145.30 | 150.60 | 145.00 | 149.60 | 149.60 | 810,590 |
| Dec 16, 2024 | 148.00 | 149.30 | 145.50 | 145.50 | 145.50 | 331,489 |
| Dec 13, 2024 | 149.60 | 151.00 | 146.70 | 147.50 | 147.50 | 271,504 |
| Dec 12, 2024 | 149.10 | 150.80 | 147.70 | 149.60 | 149.60 | 176,448 |
| Dec 11, 2024 | 149.60 | 151.70 | 148.30 | 150.20 | 150.20 | 137,155 |
| Dec 10, 2024 | 151.00 | 151.90 | 150.10 | 151.00 | 151.00 | 192,566 |
| Dec 9, 2024 | 154.00 | 155.80 | 151.90 | 151.90 | 151.90 | 287,153 |
| Dec 6, 2024 | 154.00 | 156.00 | 152.40 | 155.20 | 155.20 | 130,272 |
| Dec 5, 2024 | 155.10 | 157.40 | 154.00 | 154.20 | 154.20 | 163,181 |
| Dec 4, 2024 | 152.80 | 155.40 | 152.30 | 155.40 | 155.40 | 192,345 |
| Dec 3, 2024 | 156.20 | 158.40 | 152.40 | 152.50 | 152.50 | 252,548 |
| Dec 2, 2024 | 155.10 | 160.50 | 154.20 | 158.30 | 158.30 | 334,619 |
| Nov 29, 2024 | 158.00 | 158.50 | 155.30 | 155.60 | 155.60 | 358,659 |
| Nov 28, 2024 | 157.90 | 161.00 | 157.90 | 158.00 | 158.00 | 269,387 |
| Nov 27, 2024 | 160.50 | 163.10 | 158.60 | 159.40 | 159.40 | 258,060 |
| Nov 26, 2024 | 156.30 | 163.70 | 155.80 | 160.50 | 160.50 | 418,060 |
| Nov 25, 2024 | 148.50 | 158.20 | 148.40 | 156.70 | 156.70 | 1,243,317 |
| Nov 22, 2024 | 142.20 | 145.10 | 141.20 | 141.60 | 141.60 | 409,385 |
| Nov 21, 2024 | 142.60 | 143.50 | 139.80 | 141.70 | 141.70 | 359,249 |
| Nov 20, 2024 | 144.40 | 145.50 | 141.60 | 143.00 | 143.00 | 445,056 |
| Nov 19, 2024 | 146.90 | 147.60 | 141.40 | 142.80 | 142.80 | 282,801 |
| Nov 18, 2024 | 147.90 | 148.10 | 143.80 | 146.90 | 146.90 | 254,748 |
| Nov 15, 2024 | 147.60 | 151.20 | 147.60 | 149.40 | 149.40 | 175,799 |
| Nov 14, 2024 | 144.00 | 149.70 | 144.00 | 149.20 | 149.20 | 184,258 |
| Nov 13, 2024 | 146.90 | 148.10 | 144.50 | 144.50 | 144.50 | 233,886 |
| Nov 12, 2024 | 148.80 | 151.30 | 146.60 | 149.20 | 149.20 | 180,627 |
| Nov 11, 2024 | 151.90 | 153.40 | 150.00 | 150.00 | 150.00 | 110,627 |
| Nov 8, 2024 | 157.00 | 158.40 | 151.80 | 151.80 | 151.80 | 277,239 |
| Nov 7, 2024 | 150.70 | 159.20 | 149.90 | 157.00 | 157.00 | 257,628 |
| Nov 6, 2024 | 160.00 | 160.40 | 148.50 | 150.50 | 150.50 | 613,089 |
| Nov 5, 2024 | 155.50 | 160.30 | 155.00 | 158.90 | 158.90 | 207,384 |
| Nov 4, 2024 | 155.70 | 159.70 | 155.50 | 157.70 | 157.70 | 184,343 |
| Nov 1, 2024 | 157.40 | 159.30 | 155.70 | 156.30 | 156.30 | 215,604 |
| Oct 31, 2024 | 158.20 | 159.30 | 156.50 | 156.90 | 156.90 | 347,521 |
| Oct 30, 2024 | 163.00 | 163.60 | 159.60 | 159.60 | 159.60 | 542,887 |
| Oct 29, 2024 | 161.50 | 163.50 | 160.30 | 163.50 | 163.50 | 339,711 |
| Oct 28, 2024 | 160.50 | 163.50 | 157.50 | 161.40 | 161.40 | 220,866 |
| Oct 25, 2024 | 157.00 | 161.80 | 157.00 | 160.10 | 160.10 | 237,941 |
| Oct 24, 2024 | 151.60 | 156.20 | 149.70 | 156.20 | 156.20 | 282,921 |
| Oct 23, 2024 | 150.00 | 157.10 | 147.70 | 151.80 | 151.80 | 472,642 |
| Oct 22, 2024 | 144.60 | 150.80 | 141.90 | 146.40 | 146.40 | 532,384 |
| Oct 21, 2024 | 148.60 | 150.10 | 144.30 | 146.30 | 146.30 | 186,036 |
| Oct 18, 2024 | 146.10 | 149.80 | 146.10 | 148.90 | 148.90 | 145,311 |
| Oct 17, 2024 | 146.00 | 149.30 | 145.70 | 147.10 | 147.10 | 186,492 |
| Oct 16, 2024 | 150.90 | 150.90 | 145.00 | 146.70 | 146.70 | 245,138 |
| Oct 15, 2024 | 152.70 | 153.20 | 150.50 | 152.00 | 152.00 | 259,237 |
| Oct 14, 2024 | 149.60 | 151.50 | 147.80 | 151.50 | 151.50 | 541,749 |
| Oct 11, 2024 | 148.30 | 150.30 | 146.70 | 150.00 | 150.00 | 128,258 |
| Oct 10, 2024 | 150.70 | 151.40 | 147.80 | 148.80 | 148.80 | 203,022 |
| Oct 9, 2024 | 150.40 | 152.10 | 149.40 | 150.90 | 150.90 | 195,948 |
| Oct 8, 2024 | 148.30 | 151.10 | 146.20 | 150.70 | 150.70 | 241,157 |
| Oct 7, 2024 | 151.40 | 151.60 | 148.30 | 149.10 | 149.10 | 162,558 |
| Oct 4, 2024 | 150.00 | 152.20 | 149.30 | 151.40 | 151.40 | 251,810 |
| Oct 3, 2024 | 151.20 | 152.20 | 149.80 | 150.00 | 150.00 | 242,089 |
| Oct 2, 2024 | 152.90 | 153.50 | 151.10 | 151.10 | 151.10 | 236,554 |
| Oct 1, 2024 | 155.80 | 157.50 | 153.20 | 153.20 | 153.20 | 297,589 |
| Sep 30, 2024 | 155.00 | 156.80 | 153.20 | 155.50 | 155.50 | 362,702 |
| Sep 27, 2024 | 162.00 | 162.00 | 154.30 | 156.20 | 156.20 | 377,270 |
| Sep 26, 2024 | 158.70 | 160.90 | 158.70 | 159.50 | 159.50 | 287,173 |
| Sep 25, 2024 | 151.30 | 156.90 | 151.30 | 155.60 | 155.60 | 372,908 |
| Sep 24, 2024 | 154.00 | 154.20 | 150.60 | 151.90 | 151.90 | 387,600 |
| Sep 23, 2024 | 152.90 | 154.00 | 150.00 | 151.50 | 151.50 | 240,124 |
| Sep 20, 2024 | 158.90 | 160.40 | 153.30 | 153.80 | 153.80 | 3,765,777 |
| Sep 19, 2024 | 158.70 | 162.40 | 158.10 | 159.70 | 159.70 | 482,010 |
| Sep 18, 2024 | 156.70 | 158.10 | 155.10 | 157.00 | 157.00 | 228,948 |
| Sep 17, 2024 | 156.80 | 159.30 | 156.20 | 156.70 | 156.70 | 409,006 |
| Sep 16, 2024 | 157.30 | 158.40 | 156.20 | 157.00 | 157.00 | 165,680 |
| Sep 13, 2024 | 155.10 | 158.40 | 154.30 | 158.40 | 158.40 | 233,940 |
| Sep 12, 2024 | 153.80 | 157.40 | 152.00 | 155.10 | 155.10 | 311,002 |
| Sep 11, 2024 | 157.90 | 157.90 | 150.70 | 150.70 | 150.70 | 342,811 |
| Sep 10, 2024 | 154.80 | 157.70 | 152.50 | 155.40 | 155.40 | 489,863 |
| Sep 9, 2024 | 150.80 | 154.20 | 150.00 | 154.00 | 154.00 | 326,709 |
| Sep 6, 2024 | 154.30 | 157.30 | 151.80 | 152.10 | 152.10 | 370,796 |
| Sep 5, 2024 | 154.10 | 155.70 | 141.90 | 151.00 | 151.00 | 808,587 |
| Sep 4, 2024 | 155.70 | 160.00 | 154.40 | 158.30 | 158.30 | 486,065 |
| Sep 3, 2024 | 158.70 | 164.00 | 156.00 | 157.00 | 157.00 | 249,273 |
| Sep 2, 2024 | 161.50 | 162.80 | 157.70 | 161.00 | 161.00 | 174,998 |
| Aug 30, 2024 | 159.50 | 164.10 | 159.50 | 164.10 | 164.10 | 594,105 |
| Aug 29, 2024 | 155.80 | 160.90 | 155.60 | 160.00 | 160.00 | 285,940 |
| Aug 28, 2024 | 158.00 | 158.60 | 154.80 | 156.00 | 156.00 | 220,852 |
| Aug 27, 2024 | 153.20 | 158.20 | 152.90 | 158.00 | 158.00 | 196,961 |
| Aug 26, 2024 | 159.20 | 160.50 | 156.00 | 156.30 | 156.30 | 165,632 |
| Aug 23, 2024 | 157.00 | 158.70 | 155.80 | 158.70 | 158.70 | 95,407 |
| Aug 22, 2024 | 157.10 | 158.40 | 155.90 | 157.20 | 157.20 | 271,978 |
| Aug 21, 2024 | 156.70 | 159.20 | 155.70 | 156.50 | 156.50 | 143,081 |
| Aug 20, 2024 | 156.50 | 158.30 | 155.20 | 156.00 | 156.00 | 457,573 |
| Aug 19, 2024 | 154.30 | 156.40 | 152.00 | 156.20 | 156.20 | 148,971 |
| Aug 16, 2024 | 156.90 | 157.30 | 151.90 | 154.60 | 154.60 | 411,664 |
| Aug 15, 2024 | 159.40 | 159.40 | 154.50 | 157.40 | 157.40 | 525,988 |
| Aug 14, 2024 | 160.00 | 160.20 | 157.50 | 158.50 | 158.50 | 118,586 |
| Aug 13, 2024 | 158.20 | 159.50 | 155.40 | 159.20 | 159.20 | 267,120 |
| Aug 12, 2024 | 158.90 | 161.00 | 158.00 | 158.20 | 158.20 | 384,294 |
| Aug 9, 2024 | 160.30 | 161.10 | 157.30 | 158.00 | 158.00 | 455,380 |
| Aug 8, 2024 | 160.10 | 161.30 | 158.50 | 159.80 | 159.80 | 247,992 |
| Aug 7, 2024 | 161.80 | 163.00 | 159.60 | 161.80 | 161.80 | 247,462 |
| Aug 6, 2024 | 162.30 | 165.30 | 158.50 | 160.70 | 160.70 | 304,799 |
| Aug 5, 2024 | 159.50 | 161.60 | 156.40 | 159.00 | 159.00 | 483,193 |
| Aug 2, 2024 | 174.20 | 174.20 | 164.20 | 164.20 | 164.20 | 430,829 |
| Aug 1, 2024 | 180.00 | 181.50 | 176.00 | 176.00 | 176.00 | 279,060 |
| Jul 31, 2024 | 178.20 | 182.00 | 177.80 | 179.80 | 179.80 | 400,455 |
| Jul 30, 2024 | 174.50 | 177.00 | 172.80 | 177.00 | 177.00 | 252,792 |
| Jul 29, 2024 | 175.40 | 176.30 | 173.00 | 175.00 | 175.00 | 267,586 |
| Jul 26, 2024 | 171.50 | 176.00 | 169.40 | 174.70 | 174.70 | 285,353 |
| Jul 25, 2024 | 164.90 | 172.10 | 162.50 | 172.10 | 172.10 | 542,231 |
| Jul 24, 2024 | 165.40 | 167.00 | 164.20 | 165.80 | 165.80 | 239,609 |
| Jul 23, 2024 | 166.00 | 167.50 | 164.10 | 167.40 | 167.40 | 235,636 |
| Jul 22, 2024 | 164.90 | 167.40 | 162.70 | 165.80 | 165.80 | 454,269 |
| Jul 19, 2024 | 164.00 | 169.00 | 158.30 | 168.00 | 168.00 | 1,091,419 |
| Jul 18, 2024 | 144.00 | 150.00 | 143.80 | 148.30 | 148.30 | 315,298 |
| Jul 17, 2024 | 141.50 | 143.90 | 140.00 | 143.60 | 143.60 | 132,034 |
| Jul 16, 2024 | 140.00 | 143.20 | 139.00 | 142.30 | 142.30 | 183,913 |
| Jul 15, 2024 | 145.70 | 147.10 | 140.10 | 140.80 | 140.80 | 326,918 |
| Jul 12, 2024 | 141.20 | 149.30 | 141.20 | 149.30 | 149.30 | 336,442 |
| Jul 11, 2024 | 138.00 | 141.30 | 137.10 | 140.40 | 140.40 | 199,367 |
| Jul 10, 2024 | 137.00 | 138.30 | 135.10 | 137.10 | 137.10 | 255,197 |
| Jul 9, 2024 | 138.30 | 139.60 | 136.00 | 137.10 | 137.10 | 230,246 |
| Jul 8, 2024 | 132.70 | 138.30 | 132.10 | 138.30 | 138.30 | 339,144 |
| Jul 5, 2024 | 133.00 | 133.00 | 130.30 | 131.80 | 131.80 | 154,234 |
| Jul 4, 2024 | 131.00 | 132.70 | 130.30 | 132.30 | 132.30 | 159,471 |
| Jul 3, 2024 | 133.20 | 133.40 | 129.50 | 130.50 | 130.50 | 140,171 |
| Jul 2, 2024 | 130.50 | 133.50 | 130.50 | 132.00 | 132.00 | 320,181 |
| Jul 1, 2024 | 125.10 | 131.60 | 125.10 | 131.60 | 131.60 | 295,963 |
| Jun 28, 2024 | 128.70 | 131.00 | 125.10 | 127.40 | 127.40 | 476,622 |
| Jun 27, 2024 | 129.50 | 131.00 | 128.20 | 128.90 | 128.90 | 311,351 |
| Jun 26, 2024 | 134.50 | 134.50 | 128.60 | 129.00 | 129.00 | 453,076 |
| Jun 25, 2024 | 137.00 | 137.20 | 133.50 | 133.50 | 133.50 | 311,162 |
| Jun 24, 2024 | 137.00 | 139.00 | 136.40 | 137.50 | 137.50 | 198,333 |
| Jun 21, 2024 | 136.70 | 138.30 | 135.20 | 137.40 | 137.40 | 516,334 |
| Jun 20, 2024 | 137.40 | 139.80 | 137.00 | 138.50 | 138.50 | 247,140 |
| Jun 19, 2024 | 138.50 | 138.60 | 135.60 | 137.40 | 137.40 | 255,210 |
| Jun 18, 2024 | 135.90 | 138.90 | 134.80 | 138.30 | 138.30 | 414,567 |
| Jun 17, 2024 | 134.20 | 135.20 | 131.70 | 133.50 | 133.50 | 217,253 |
| Jun 14, 2024 | 132.10 | 135.60 | 131.80 | 133.90 | 133.90 | 262,451 |
| Jun 13, 2024 | 136.00 | 138.10 | 130.10 | 132.20 | 132.20 | 317,524 |
| Jun 12, 2024 | 132.20 | 136.60 | 131.70 | 136.60 | 136.60 | 540,789 |
| Jun 11, 2024 | 138.30 | 139.10 | 134.80 | 136.50 | 136.50 | 243,332 |
| Jun 10, 2024 | 139.00 | 140.80 | 136.20 | 138.10 | 138.10 | 230,579 |
| Jun 7, 2024 | 138.60 | 143.10 | 137.70 | 140.30 | 140.30 | 289,617 |
| Jun 6, 2024 | 137.90 | 141.30 | 137.60 | 138.80 | 138.80 | 281,575 |
| Jun 5, 2024 | 137.00 | 138.60 | 134.70 | 135.60 | 135.60 | 334,342 |
| Jun 4, 2024 | 133.30 | 136.00 | 132.00 | 135.80 | 135.80 | 254,131 |
| Jun 3, 2024 | 140.20 | 140.80 | 133.60 | 134.50 | 134.50 | 405,004 |
| May 31, 2024 | 138.30 | 139.60 | 134.90 | 137.80 | 137.80 | 509,683 |
| May 30, 2024 | 132.40 | 138.80 | 131.10 | 138.00 | 138.00 | 265,730 |
| May 29, 2024 | 137.70 | 138.50 | 132.30 | 133.50 | 133.50 | 288,330 |
| May 28, 2024 | 137.70 | 139.30 | 136.50 | 137.30 | 137.30 | 304,569 |
| May 27, 2024 | 135.50 | 138.60 | 135.40 | 137.30 | 137.30 | 147,151 |
| May 24, 2024 | 133.40 | 136.20 | 132.10 | 135.30 | 135.30 | 211,486 |
| May 23, 2024 | 140.00 | 140.90 | 135.90 | 135.90 | 135.90 | 259,007 |
| May 22, 2024 | 136.30 | 140.70 | 135.90 | 139.10 | 139.10 | 265,707 |
| May 21, 2024 | 142.80 | 142.80 | 135.20 | 136.30 | 136.30 | 621,205 |
| May 16, 2024 | 145.70 | 146.30 | 141.50 | 143.90 | 143.90 | 290,182 |
| May 15, 2024 | 143.00 | 146.90 | 140.50 | 145.50 | 145.50 | 328,547 |
| May 14, 2024 | 136.30 | 143.20 | 136.30 | 142.50 | 142.50 | 422,841 |
| May 13, 2024 | 141.40 | 142.20 | 135.30 | 136.90 | 136.90 | 345,497 |
| May 10, 2024 | 141.20 | 147.00 | 139.10 | 141.40 | 141.40 | 267,457 |
| May 8, 2024 | 134.90 | 140.30 | 134.50 | 139.70 | 139.70 | 359,548 |
| May 7, 2024 | 138.70 | 139.60 | 135.00 | 135.00 | 135.00 | 538,117 |
| May 6, 2024 | 142.70 | 142.70 | 136.20 | 139.10 | 139.10 | 364,604 |
| May 3, 2024 | 137.70 | 144.40 | 137.60 | 142.70 | 142.70 | 424,897 |
| May 2, 2024 | 137.60 | 140.50 | 135.50 | 136.80 | 136.80 | 421,894 |
Related Tickers
VIE.PA Veolia Environnement SA
32.24
+0.19%
FCC.MC Fomento de Construcciones y Contratas, S.A.
10.73
+1.00%
RWI.AS Renewi plc
10.06
-0.28%
CWY.AX Cleanaway Waste Management Limited
2.6300
+0.77%
LAT1V.HE Lassila & Tikanoja Oyj
9.40
-0.63%
BFSA.DE Befesa S.A.
26.32
-1.42%
MBR.WA Mo-BRUK S.A.
293.00
+0.34%
0257.HK EB ENVIRONMENT
3.540
-1.39%
PESI Perma-Fix Environmental Services, Inc.
8.99
-0.11%
CLH Clean Harbors, Inc.
222.11
+2.18%