FRA, TMR0 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TMR0: TOMRA SYSTEMS ADR/1 NK 1

03 Sep 2025

LAST: 12.30	CHANGE: 0.20	OPEN: 12.30	HIGH: 12.30	ASK: 0.00	VOLUME: 188
LAST: 12.30	CHG(%): 1.60	PREV: 12.50	LOW: 12.30	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	12.30	12.30	12.30	12.30	188
02 Sep 25	12.50	12.50	12.50	12.50	188
01 Sep 25	12.70	12.70	12.70	12.70	188
29 Aug 25	12.70	12.80	12.70	12.80	188
28 Aug 25	12.60	12.60	12.60	12.60	300
27 Aug 25	12.60	12.60	12.60	12.60	300
26 Aug 25	12.70	12.70	12.70	12.70	300
25 Aug 25	12.80	12.80	12.80	12.80	300
22 Aug 25	12.80	12.90	12.80	12.90	300
21 Aug 25	12.80	12.80	12.80	12.80	300

COMPANY PROFILE

Name:	TOMRA SYSTEMS ADR/1 NK 1
About:	Tomra Systems ASA provides sensor-based solutions for optimal resource productivity worldwide. It operates through four segments: TOMRA Collection, TOMRA Recycling, TOMRA Food, and TOMRA Horizon. The company develops, produces, sales, leases, and services reverse vending machines and related data management systems; and provides pick-up, transportation, and processing services of empty beverage containers on behalf of beverage producers/fillers. It also develops, produces, sale, and service sorting and processing technology for waste management companies or plant builders; and provides sorting systems for waste and metal material streams, as well as ore sorting sensors for mining companies. In addition, the company provides post-harvest food solutions for fresh and processed food industries. Tomra Systems ASA was founded in 1972 and is headquartered in Asker, Norway.
Industry:	Waste Management
Address:	Drengsrudhagen 2, Asker, Norway, 1385
Website:	https://www.tomra.com
ISIN:	US8899052042

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	35.43
DivYield:	0.01
Div/Share:	0.18
Price to Book:	6.77
Price to Sales:	2.75
EBITDA:	215.1M
Shares:	295.78M
Market Cap:	3.638B

TECHNICAL INDICATORS

MA5:	12.58
MA10:	12.67
MA20:	12.56
MA50:	12.60
MA100:	12.79
MA200:	13.02
RSI14:	50.00
WPR14:	-100.00
MTM14:	-0.40
ROC14:	-0.03
ATR:	0.13
Week High:	12.80
Week Low:	12.30
Month High:	12.90
Month Low:	11.73
Year High:	16.01
Year Low:	10.71
Volatility:	10.12

RECENT SPLITS

Date	Ratio
08 Jun 2022	2-1

RECENT DIVIDENDS

Date	Amount
08 May 2025	$0.18
26 Apr 2024	$0.15
02 May 2023	$0.15
29 Apr 2022	$0.27