UK markets close in 1 hour 22 minutes

TGS-NOPEC Geophysical Company ASA (TGS.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
128.30-1.20 (-0.93%)
As of 03:53PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024129.00131.40128.20128.30128.30304,863
29 Apr 2024131.70131.80127.70129.50129.50311,026
26 Apr 2024125.70131.90125.30130.40130.40470,552
25 Apr 2024126.10127.20124.90125.60125.60377,158
24 Apr 2024127.10128.10126.10126.10126.10337,655
23 Apr 2024127.90128.10125.10125.90125.90271,179
22 Apr 2024128.00129.70126.60127.80127.80271,160
19 Apr 2024131.50132.40128.30129.30129.30443,291
18 Apr 2024133.30135.60130.20131.40131.40558,076
17 Apr 2024131.30135.20131.30132.70132.70304,793
16 Apr 2024133.70135.70130.50131.20131.20500,424
15 Apr 2024134.30135.80132.70135.00135.00446,885
12 Apr 2024132.70137.40132.60136.60136.60722,484
11 Apr 2024132.80135.70131.90131.90131.90567,079
10 Apr 2024130.00135.00129.00133.10133.10724,480
09 Apr 2024125.00138.60124.10130.00130.002,422,589
08 Apr 2024120.60121.80118.00119.30119.30843,073
05 Apr 2024119.00122.50118.40120.80120.80653,858
04 Apr 2024122.00122.50120.70121.10121.10338,691
03 Apr 2024121.00122.00118.70121.40121.40470,421
02 Apr 2024118.70122.90118.70121.10121.10665,901
27 Mar 2024118.00118.60116.50118.20118.20221,990
26 Mar 2024117.00118.80116.50117.90117.90443,129
25 Mar 2024113.00118.30113.00117.70117.70641,329
22 Mar 2024111.80114.20111.70112.80112.80421,251
21 Mar 2024110.00113.90110.00113.30113.30446,531
20 Mar 2024109.80110.60109.30109.60109.60245,641
19 Mar 2024110.50111.00108.60109.50109.50396,158
18 Mar 2024108.70111.50108.50110.90110.90496,996
15 Mar 2024106.50110.20106.50109.40109.40737,074
14 Mar 2024108.60109.50106.00106.50106.50500,397
13 Mar 2024108.00108.60106.90108.40108.40350,501
12 Mar 2024105.70107.90105.00107.60107.60325,933
11 Mar 2024105.70107.30104.00104.00104.00314,057
08 Mar 2024109.20109.30106.50106.50106.50410,540
07 Mar 2024106.50109.00106.20108.80108.80662,998
06 Mar 2024103.10107.80103.10107.00107.00590,471
05 Mar 2024103.60105.20103.10103.10103.10600,265
04 Mar 2024108.00109.20104.10104.10104.10573,176
01 Mar 2024103.30106.80103.30106.30106.30484,528
29 Feb 2024101.00105.00100.10104.50104.50756,013
28 Feb 2024101.30101.8099.65100.80100.80283,238
27 Feb 2024100.50100.8099.05100.20100.20213,793
26 Feb 202497.15100.3097.1599.6099.60353,289
23 Feb 202499.20100.1097.1098.0098.00374,109
22 Feb 2024100.00102.0099.3099.3099.30377,216
22 Feb 20241.47 Dividend
21 Feb 2024101.00102.1099.5599.1597.68477,736
20 Feb 2024103.20103.20100.50101.0099.50497,908
19 Feb 2024105.40105.60102.60102.90101.37583,252
16 Feb 2024103.10105.20101.30105.20103.641,350,479
15 Feb 202496.4599.8094.3099.1597.68800,987
14 Feb 202499.0099.3595.7596.0094.58707,290
13 Feb 2024101.00101.3097.9098.8597.38747,389
12 Feb 202496.30100.4096.00100.3098.81653,521
09 Feb 202497.4097.7596.0096.0094.58485,441
08 Feb 202496.1097.5095.6597.5096.05606,954
07 Feb 202497.0097.9595.7095.7594.33382,758
06 Feb 202497.7598.0095.2097.8096.35786,821
05 Feb 202498.6099.8096.3096.5095.07766,910
02 Feb 2024101.00101.0098.4099.8098.32833,521
01 Feb 2024102.30104.10101.40101.70100.19311,013
31 Jan 2024101.50103.80101.00103.30101.77606,132
30 Jan 2024103.80104.10100.40100.5099.01793,526
29 Jan 2024106.50107.80103.80103.90102.36403,641
26 Jan 2024105.90106.80105.00105.80104.23659,835
25 Jan 2024108.20109.20105.50106.10104.53955,528
24 Jan 2024102.30105.10100.60104.60103.05849,060
23 Jan 2024102.70103.70100.70101.80100.29645,740
22 Jan 2024101.60103.70100.40102.30100.78685,977
19 Jan 2024107.40107.90102.50103.20101.67998,097
18 Jan 2024109.10109.90106.50107.40105.81627,180
17 Jan 2024109.00110.20107.40108.90107.29678,466
16 Jan 2024108.50111.70106.70110.80109.16949,570
15 Jan 2024107.80108.50105.60108.50106.891,167,389
12 Jan 2024111.80112.50107.50109.60107.981,525,673
11 Jan 2024109.60113.30109.60111.60109.95937,805
10 Jan 2024108.80111.10107.30110.30108.661,368,738
09 Jan 2024115.00116.00109.30109.40107.784,409,640
08 Jan 2024130.00130.40127.30129.90127.97595,674
05 Jan 2024133.00133.30129.60130.50128.57732,609
04 Jan 2024135.00136.60133.50134.30132.31633,585
03 Jan 2024133.80133.80130.80133.40131.42565,978
02 Jan 2024134.10135.30133.40134.00132.01477,028
29 Dec 2023132.10133.00131.90132.20130.24314,260
28 Dec 2023135.30135.30131.90133.40131.42289,759
27 Dec 2023134.00136.00133.50135.30133.29513,635
22 Dec 2023132.90134.20131.90133.20131.23361,056
21 Dec 2023127.40133.00127.10132.40130.44825,878
20 Dec 2023129.10130.00128.10128.50126.59536,195
19 Dec 2023128.70130.00126.80127.40125.51444,194
18 Dec 2023127.80131.30126.40131.00129.06614,881
15 Dec 2023126.00128.90126.00126.20124.33955,137
14 Dec 2023124.50126.50123.60126.50124.62447,313
13 Dec 2023119.60123.60117.70121.20119.40591,333
12 Dec 2023124.40125.20118.70120.40118.61735,462
11 Dec 2023126.10126.50124.40125.10123.25259,275
08 Dec 2023123.40126.50123.10125.90124.03687,236
07 Dec 2023121.90124.00120.60121.90120.091,087,639
06 Dec 2023128.00128.60122.70122.70120.88823,546
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...