Canada markets open in 7 hours 1 minute

TGS ASA (TGS.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
125.40+3.90 (+3.21%)
At close: 04:25PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024122.30126.30122.00125.40125.40339,603
Jun 26, 2024122.70123.10119.60121.50121.50247,921
Jun 25, 2024123.60125.20119.50121.30121.30350,972
Jun 24, 2024120.00123.60118.50123.60123.60310,796
Jun 21, 2024121.20121.20117.60120.00120.00401,854
Jun 20, 2024119.00122.20119.00121.40121.40255,163
Jun 19, 2024123.00123.00119.60120.00120.00279,523
Jun 18, 2024121.60123.00118.50123.00123.00478,137
Jun 17, 2024116.20121.80114.60121.80121.80419,518
Jun 14, 2024122.00122.50114.70115.50115.50523,528
Jun 13, 2024126.60127.50119.50120.40120.40433,611
Jun 12, 2024128.00128.60123.80125.40125.40665,126
Jun 11, 2024130.00132.90121.40124.20124.201,050,273
Jun 10, 2024129.00129.80127.30128.00128.00204,275
Jun 07, 2024127.40130.00126.00128.60128.60375,899
Jun 06, 2024125.10126.70123.90126.70126.70341,018
Jun 05, 2024124.00126.40122.30122.30122.30441,887
Jun 04, 2024132.90133.40123.60123.90123.90726,640
Jun 03, 2024137.00139.00132.90133.60133.60465,858
May 31, 2024136.60138.90135.80137.00137.00641,293
May 30, 2024130.80137.00130.70135.50135.50433,322
May 29, 2024130.00133.90130.00130.30130.30418,588
May 28, 2024130.00131.90128.10130.20130.20382,361
May 27, 2024125.00129.40125.00129.40129.40215,713
May 24, 2024122.00125.80121.50124.90124.90327,851
May 23, 2024119.60124.80119.50123.60123.60433,836
May 22, 2024122.00122.50118.70118.90118.90418,091
May 21, 2024120.60122.00119.50119.90119.90353,008
May 16, 2024116.10120.40115.50120.40120.40392,255
May 16, 20241.52 Dividend
May 15, 2024119.00119.10116.60115.50113.98419,700
May 14, 2024116.60119.10116.60118.10116.55429,867
May 13, 2024119.10119.60116.20117.30115.76744,184
May 10, 2024123.30124.80119.30119.60118.03743,506
May 08, 2024123.00126.40119.40122.70121.09542,565
May 07, 2024120.10124.70119.50123.50121.87425,720
May 06, 2024122.70122.70118.80120.60119.01545,559
May 03, 2024122.90124.00119.70120.00118.42474,228
May 02, 2024127.20127.20122.00122.70121.09486,229
Apr 30, 2024129.00131.40127.20127.20125.53615,451
Apr 29, 2024131.70131.80127.70129.50127.80311,026
Apr 26, 2024125.70131.90125.30130.40128.68470,552
Apr 25, 2024126.10127.20124.90125.60123.95377,158
Apr 24, 2024127.10128.10126.10126.10124.44337,655
Apr 23, 2024127.90128.10125.10125.90124.24271,179
Apr 22, 2024128.00129.70126.60127.80126.12271,160
Apr 19, 2024131.50132.40128.30129.30127.60443,291
Apr 18, 2024133.30135.60130.20131.40129.67558,076
Apr 17, 2024131.30135.20131.30132.70130.95304,793
Apr 16, 2024133.70135.70130.50131.20129.47500,424
Apr 15, 2024134.30135.80132.70135.00133.22446,885
Apr 12, 2024132.70137.40132.60136.60134.80722,484
Apr 11, 2024132.80135.70131.90131.90130.16567,079
Apr 10, 2024130.00135.00129.00133.10131.35724,480
Apr 09, 2024125.00138.60124.10130.00128.292,422,589
Apr 08, 2024120.60121.80118.00119.30117.73843,073
Apr 05, 2024119.00122.50118.40120.80119.21653,858
Apr 04, 2024122.00122.50120.70121.10119.51338,691
Apr 03, 2024121.00122.00118.70121.40119.80470,421
Apr 02, 2024118.70122.90118.70121.10119.51665,901
Mar 27, 2024118.00118.60116.50118.20116.64221,990
Mar 26, 2024117.00118.80116.50117.90116.35443,129
Mar 25, 2024113.00118.30113.00117.70116.15641,329
Mar 22, 2024111.80114.20111.70112.80111.32421,251
Mar 21, 2024110.00113.90110.00113.30111.81446,531
Mar 20, 2024109.80110.60109.30109.60108.16245,641
Mar 19, 2024110.50111.00108.60109.50108.06396,158
Mar 18, 2024108.70111.50108.50110.90109.44496,996
Mar 15, 2024106.50110.20106.50109.40107.96737,074
Mar 14, 2024108.60109.50106.00106.50105.10500,397
Mar 13, 2024108.00108.60106.90108.40106.97350,501
Mar 12, 2024105.70107.90105.00107.60106.18325,933
Mar 11, 2024105.70107.30104.00104.00102.63314,057
Mar 08, 2024109.20109.30106.50106.50105.10410,540
Mar 07, 2024106.50109.00106.20108.80107.37662,998
Mar 06, 2024103.10107.80103.10107.00105.59590,471
Mar 05, 2024103.60105.20103.10103.10101.74600,265
Mar 04, 2024108.00109.20104.10104.10102.73573,176
Mar 01, 2024103.30106.80103.30106.30104.90484,528
Feb 29, 2024101.00105.00100.10104.50103.12756,013
Feb 28, 2024101.30101.8099.65100.8099.47283,238
Feb 27, 2024100.50100.8099.05100.2098.88213,793
Feb 26, 202497.15100.3097.1599.6098.29353,289
Feb 23, 202499.20100.1097.1098.0096.71374,109
Feb 22, 2024100.00102.0099.3099.3097.99377,216
Feb 22, 20241.47 Dividend
Feb 21, 2024101.00102.1099.5599.1596.39477,736
Feb 20, 2024103.20103.20100.50101.0098.19497,908
Feb 19, 2024105.40105.60102.60102.90100.04583,252
Feb 16, 2024103.10105.20101.30105.20102.281,350,479
Feb 15, 202496.4599.8094.3099.1596.39800,987
Feb 14, 202499.0099.3595.7596.0093.33707,290
Feb 13, 2024101.00101.3097.9098.8596.10747,389
Feb 12, 202496.30100.4096.00100.3097.51653,521
Feb 09, 202497.4097.7596.0096.0093.33485,441
Feb 08, 202496.1097.5095.6597.5094.79606,954
Feb 07, 202497.0097.9595.7095.7593.09382,758
Feb 06, 202497.7598.0095.2097.8095.08786,821
Feb 05, 202498.6099.8096.3096.5093.82766,910
Feb 02, 2024101.00101.0098.4099.8097.03833,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...