TGS ASA (TGS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 11:21AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 125.20 | 130.80 | 125.20 | 130.80 | 130.80 | 304,054 |
| 27 Jun 2024 | 122.30 | 126.30 | 122.00 | 125.40 | 125.40 | 339,603 |
| 26 Jun 2024 | 122.70 | 123.10 | 119.60 | 121.50 | 121.50 | 247,921 |
| 25 Jun 2024 | 123.60 | 125.20 | 119.50 | 121.30 | 121.30 | 350,972 |
| 24 Jun 2024 | 120.00 | 123.60 | 118.50 | 123.60 | 123.60 | 310,796 |
| 21 Jun 2024 | 121.20 | 121.20 | 117.60 | 120.00 | 120.00 | 401,854 |
| 20 Jun 2024 | 119.00 | 122.20 | 119.00 | 121.40 | 121.40 | 255,163 |
| 19 Jun 2024 | 123.00 | 123.00 | 119.60 | 120.00 | 120.00 | 279,523 |
| 18 Jun 2024 | 121.60 | 123.00 | 118.50 | 123.00 | 123.00 | 478,137 |
| 17 Jun 2024 | 116.20 | 121.80 | 114.60 | 121.80 | 121.80 | 419,518 |
| 14 Jun 2024 | 122.00 | 122.50 | 114.70 | 115.50 | 115.50 | 523,528 |
| 13 Jun 2024 | 126.60 | 127.50 | 119.50 | 120.40 | 120.40 | 433,611 |
| 12 Jun 2024 | 128.00 | 128.60 | 123.80 | 125.40 | 125.40 | 665,126 |
| 11 Jun 2024 | 130.00 | 132.90 | 121.40 | 124.20 | 124.20 | 1,050,273 |
| 10 Jun 2024 | 129.00 | 129.80 | 127.30 | 128.00 | 128.00 | 204,275 |
| 07 Jun 2024 | 127.40 | 130.00 | 126.00 | 128.60 | 128.60 | 375,899 |
| 06 Jun 2024 | 125.10 | 126.70 | 123.90 | 126.70 | 126.70 | 341,018 |
| 05 Jun 2024 | 124.00 | 126.40 | 122.30 | 122.30 | 122.30 | 441,887 |
| 04 Jun 2024 | 132.90 | 133.40 | 123.60 | 123.90 | 123.90 | 726,640 |
| 03 Jun 2024 | 137.00 | 139.00 | 132.90 | 133.60 | 133.60 | 465,858 |
| 31 May 2024 | 136.60 | 138.90 | 135.80 | 137.00 | 137.00 | 641,293 |
| 30 May 2024 | 130.80 | 137.00 | 130.70 | 135.50 | 135.50 | 433,322 |
| 29 May 2024 | 130.00 | 133.90 | 130.00 | 130.30 | 130.30 | 418,588 |
| 28 May 2024 | 130.00 | 131.90 | 128.10 | 130.20 | 130.20 | 382,361 |
| 27 May 2024 | 125.00 | 129.40 | 125.00 | 129.40 | 129.40 | 215,713 |
| 24 May 2024 | 122.00 | 125.80 | 121.50 | 124.90 | 124.90 | 327,851 |
| 23 May 2024 | 119.60 | 124.80 | 119.50 | 123.60 | 123.60 | 433,836 |
| 22 May 2024 | 122.00 | 122.50 | 118.70 | 118.90 | 118.90 | 418,091 |
| 21 May 2024 | 120.60 | 122.00 | 119.50 | 119.90 | 119.90 | 353,008 |
| 16 May 2024 | 116.10 | 120.40 | 115.50 | 120.40 | 120.40 | 392,255 |
| 16 May 2024 | 1.52 Dividend | |||||
| 15 May 2024 | 119.00 | 119.10 | 116.60 | 115.50 | 113.98 | 419,700 |
| 14 May 2024 | 116.60 | 119.10 | 116.60 | 118.10 | 116.55 | 429,867 |
| 13 May 2024 | 119.10 | 119.60 | 116.20 | 117.30 | 115.76 | 744,184 |
| 10 May 2024 | 123.30 | 124.80 | 119.30 | 119.60 | 118.03 | 743,506 |
| 08 May 2024 | 123.00 | 126.40 | 119.40 | 122.70 | 121.09 | 542,565 |
| 07 May 2024 | 120.10 | 124.70 | 119.50 | 123.50 | 121.87 | 425,720 |
| 06 May 2024 | 122.70 | 122.70 | 118.80 | 120.60 | 119.01 | 545,559 |
| 03 May 2024 | 122.90 | 124.00 | 119.70 | 120.00 | 118.42 | 474,228 |
| 02 May 2024 | 127.20 | 127.20 | 122.00 | 122.70 | 121.09 | 486,229 |
| 30 Apr 2024 | 129.00 | 131.40 | 127.20 | 127.20 | 125.53 | 615,451 |
| 29 Apr 2024 | 131.70 | 131.80 | 127.70 | 129.50 | 127.80 | 311,026 |
| 26 Apr 2024 | 125.70 | 131.90 | 125.30 | 130.40 | 128.68 | 470,552 |
| 25 Apr 2024 | 126.10 | 127.20 | 124.90 | 125.60 | 123.95 | 377,158 |
| 24 Apr 2024 | 127.10 | 128.10 | 126.10 | 126.10 | 124.44 | 337,655 |
| 23 Apr 2024 | 127.90 | 128.10 | 125.10 | 125.90 | 124.24 | 271,179 |
| 22 Apr 2024 | 128.00 | 129.70 | 126.60 | 127.80 | 126.12 | 271,160 |
| 19 Apr 2024 | 131.50 | 132.40 | 128.30 | 129.30 | 127.60 | 443,291 |
| 18 Apr 2024 | 133.30 | 135.60 | 130.20 | 131.40 | 129.67 | 558,076 |
| 17 Apr 2024 | 131.30 | 135.20 | 131.30 | 132.70 | 130.95 | 304,793 |
| 16 Apr 2024 | 133.70 | 135.70 | 130.50 | 131.20 | 129.47 | 500,424 |
| 15 Apr 2024 | 134.30 | 135.80 | 132.70 | 135.00 | 133.22 | 446,885 |
| 12 Apr 2024 | 132.70 | 137.40 | 132.60 | 136.60 | 134.80 | 722,484 |
| 11 Apr 2024 | 132.80 | 135.70 | 131.90 | 131.90 | 130.16 | 567,079 |
| 10 Apr 2024 | 130.00 | 135.00 | 129.00 | 133.10 | 131.35 | 724,480 |
| 09 Apr 2024 | 125.00 | 138.60 | 124.10 | 130.00 | 128.29 | 2,422,589 |
| 08 Apr 2024 | 120.60 | 121.80 | 118.00 | 119.30 | 117.73 | 843,073 |
| 05 Apr 2024 | 119.00 | 122.50 | 118.40 | 120.80 | 119.21 | 653,858 |
| 04 Apr 2024 | 122.00 | 122.50 | 120.70 | 121.10 | 119.51 | 338,691 |
| 03 Apr 2024 | 121.00 | 122.00 | 118.70 | 121.40 | 119.80 | 470,421 |
| 02 Apr 2024 | 118.70 | 122.90 | 118.70 | 121.10 | 119.51 | 665,901 |
| 27 Mar 2024 | 118.00 | 118.60 | 116.50 | 118.20 | 116.64 | 221,990 |
| 26 Mar 2024 | 117.00 | 118.80 | 116.50 | 117.90 | 116.35 | 443,129 |
| 25 Mar 2024 | 113.00 | 118.30 | 113.00 | 117.70 | 116.15 | 641,329 |
| 22 Mar 2024 | 111.80 | 114.20 | 111.70 | 112.80 | 111.32 | 421,251 |
| 21 Mar 2024 | 110.00 | 113.90 | 110.00 | 113.30 | 111.81 | 446,531 |
| 20 Mar 2024 | 109.80 | 110.60 | 109.30 | 109.60 | 108.16 | 245,641 |
| 19 Mar 2024 | 110.50 | 111.00 | 108.60 | 109.50 | 108.06 | 396,158 |
| 18 Mar 2024 | 108.70 | 111.50 | 108.50 | 110.90 | 109.44 | 496,996 |
| 15 Mar 2024 | 106.50 | 110.20 | 106.50 | 109.40 | 107.96 | 737,074 |
| 14 Mar 2024 | 108.60 | 109.50 | 106.00 | 106.50 | 105.10 | 500,397 |
| 13 Mar 2024 | 108.00 | 108.60 | 106.90 | 108.40 | 106.97 | 350,501 |
| 12 Mar 2024 | 105.70 | 107.90 | 105.00 | 107.60 | 106.18 | 325,933 |
| 11 Mar 2024 | 105.70 | 107.30 | 104.00 | 104.00 | 102.63 | 314,057 |
| 08 Mar 2024 | 109.20 | 109.30 | 106.50 | 106.50 | 105.10 | 410,540 |
| 07 Mar 2024 | 106.50 | 109.00 | 106.20 | 108.80 | 107.37 | 662,998 |
| 06 Mar 2024 | 103.10 | 107.80 | 103.10 | 107.00 | 105.59 | 590,471 |
| 05 Mar 2024 | 103.60 | 105.20 | 103.10 | 103.10 | 101.74 | 600,265 |
| 04 Mar 2024 | 108.00 | 109.20 | 104.10 | 104.10 | 102.73 | 573,176 |
| 01 Mar 2024 | 103.30 | 106.80 | 103.30 | 106.30 | 104.90 | 484,528 |
| 29 Feb 2024 | 101.00 | 105.00 | 100.10 | 104.50 | 103.12 | 756,013 |
| 28 Feb 2024 | 101.30 | 101.80 | 99.65 | 100.80 | 99.47 | 283,238 |
| 27 Feb 2024 | 100.50 | 100.80 | 99.05 | 100.20 | 98.88 | 213,793 |
| 26 Feb 2024 | 97.15 | 100.30 | 97.15 | 99.60 | 98.29 | 353,289 |
| 23 Feb 2024 | 99.20 | 100.10 | 97.10 | 98.00 | 96.71 | 374,109 |
| 22 Feb 2024 | 100.00 | 102.00 | 99.30 | 99.30 | 97.99 | 377,216 |
| 22 Feb 2024 | 1.47 Dividend | |||||
| 21 Feb 2024 | 101.00 | 102.10 | 99.55 | 99.15 | 96.39 | 477,736 |
| 20 Feb 2024 | 103.20 | 103.20 | 100.50 | 101.00 | 98.19 | 497,908 |
| 19 Feb 2024 | 105.40 | 105.60 | 102.60 | 102.90 | 100.04 | 583,252 |
| 16 Feb 2024 | 103.10 | 105.20 | 101.30 | 105.20 | 102.28 | 1,350,479 |
| 15 Feb 2024 | 96.45 | 99.80 | 94.30 | 99.15 | 96.39 | 800,987 |
| 14 Feb 2024 | 99.00 | 99.35 | 95.75 | 96.00 | 93.33 | 707,290 |
| 13 Feb 2024 | 101.00 | 101.30 | 97.90 | 98.85 | 96.10 | 747,389 |
| 12 Feb 2024 | 96.30 | 100.40 | 96.00 | 100.30 | 97.51 | 653,521 |
| 09 Feb 2024 | 97.40 | 97.75 | 96.00 | 96.00 | 93.33 | 485,441 |
| 08 Feb 2024 | 96.10 | 97.50 | 95.65 | 97.50 | 94.79 | 606,954 |
| 07 Feb 2024 | 97.00 | 97.95 | 95.70 | 95.75 | 93.09 | 382,758 |
| 06 Feb 2024 | 97.75 | 98.00 | 95.20 | 97.80 | 95.08 | 786,821 |
| 05 Feb 2024 | 98.60 | 99.80 | 96.30 | 96.50 | 93.82 | 766,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.