U.S. Markets closed

TGS-NOPEC Geophysical Company ASA (TGS.OL)


Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
163.30-3.90 (-2.33%)
At close: 4:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017166.30167.90162.20163.30163.30312,082
Jul 20, 2017163.70167.50163.60167.20167.20401,217
Jul 19, 2017163.90164.00161.10163.50163.50192,810
Jul 18, 2017166.00166.10162.90163.20163.20278,203
Jul 17, 2017166.90168.20164.20166.50166.50272,773
Jul 14, 2017164.30166.50164.10166.00166.00294,741
Jul 13, 2017164.80165.30160.60164.90164.90422,472
Jul 12, 2017160.70167.10159.90166.00166.00451,899
Jul 11, 2017165.50166.00158.00159.00159.00477,233
Jul 10, 2017165.20167.40164.20165.00165.00284,186
Jul 07, 2017171.10171.10164.00164.30164.30439,049
Jul 06, 2017173.00175.50171.50171.50171.50323,953
Jul 05, 2017177.90177.90172.10172.40172.40440,955
Jul 04, 2017176.60181.20176.20179.90179.90277,070
Jul 03, 2017172.50176.90172.50176.40176.40394,380
Jun 30, 2017171.50172.60169.20171.10171.10417,751
Jun 29, 2017176.00176.10170.80171.40171.40314,000
Jun 28, 2017171.60174.10169.60174.10174.10403,549
Jun 27, 2017171.20175.50170.80173.40173.40284,441
Jun 26, 2017173.90174.70170.70171.00171.00326,540
Jun 23, 2017169.00172.00168.30170.80170.80298,432
Jun 22, 2017165.00168.90164.90168.30168.30361,329
Jun 21, 2017167.00170.70166.40170.60170.60334,983
Jun 20, 2017171.50171.90166.60168.30168.30282,260
Jun 19, 2017170.80172.80169.20170.80170.80317,373
Jun 16, 2017167.00169.10166.00169.10169.10380,060
Jun 15, 2017171.00171.10164.90166.80166.80623,048
Jun 14, 2017174.70176.00171.20171.60171.60567,527
Jun 13, 2017176.10176.10173.50175.10175.10286,448
Jun 12, 2017173.40175.70171.70175.70175.70366,991
Jun 09, 2017172.70173.30170.50172.40172.40400,973
Jun 08, 2017175.30175.70171.40172.00172.00359,304
Jun 07, 2017174.60178.90173.40176.40176.40384,677
Jun 06, 2017175.60175.60172.30175.10175.10261,018
Jun 02, 2017176.50177.10173.90175.60175.60279,688
Jun 01, 2017177.00178.30175.10176.50176.50355,155
May 31, 2017185.40185.40176.00176.00176.00502,448
May 30, 2017181.20185.50180.10184.50184.50268,726
May 29, 2017181.90183.10180.40182.30182.3093,838
May 26, 2017184.50184.50178.00182.20182.20475,278
May 24, 2017184.00185.30180.50184.50184.50443,940
May 23, 2017180.00181.60177.00180.00180.00370,340
May 22, 2017180.00182.40177.30178.60178.60318,777
May 19, 2017177.50180.30176.90180.00180.00473,592
May 18, 2017186.00186.00175.50177.50177.50451,845
May 18, 20171.3 Dividend
May 16, 2017184.20186.00183.50186.00184.70396,596
May 15, 2017181.00185.60180.00184.50183.21351,087
May 12, 2017184.00184.10176.70179.20177.95294,140
May 11, 2017178.00186.10177.90184.40183.11758,822
May 10, 2017178.30187.20175.60175.60174.37547,598
May 09, 2017184.10187.80182.80186.80185.49333,837
May 08, 2017181.00183.50179.10182.50181.22374,345
May 05, 2017177.00180.60171.40179.80178.54705,357
May 04, 2017186.20187.90178.30178.30177.05335,367
May 03, 2017190.10190.10184.30184.50183.21322,769
May 02, 2017187.60191.20186.00189.40188.08280,997
Apr 28, 2017185.60188.20184.90187.60186.29235,331
Apr 27, 2017190.30191.20185.50186.10184.80323,803
Apr 26, 2017185.30191.20185.00191.20189.86424,525
Apr 25, 2017183.00185.50181.20185.30184.00248,204
Apr 24, 2017186.30188.80182.10183.20181.92575,100
Apr 21, 2017181.50185.70181.50185.00183.71452,442
Apr 20, 2017181.20183.50178.90182.90181.62318,142
Apr 19, 2017185.70186.80182.70182.90181.62303,942
Apr 18, 2017187.90187.90182.60184.00182.71306,810
Apr 13, 2017187.90187.90187.90187.90186.59-
Apr 12, 2017189.50189.80187.50187.90186.59152,498
Apr 11, 2017187.60189.80186.80187.30185.99292,158
Apr 10, 2017186.10187.90185.90187.90186.59157,545
Apr 07, 2017184.40187.90184.00187.00185.69401,561
Apr 06, 2017183.20185.40180.80184.70183.41379,417
Apr 05, 2017183.10184.60182.10184.00182.71320,886
Apr 04, 2017182.50184.70181.50182.30181.03381,058
Apr 03, 2017179.90184.00178.20182.40181.13467,321
Mar 31, 2017185.70186.60181.20182.00180.73361,329
Mar 30, 2017184.70186.10183.70186.10184.80365,959
Mar 29, 2017187.10189.20182.30182.90181.62356,275
Mar 28, 2017185.00188.40183.10186.50185.20264,284
Mar 27, 2017187.00187.30182.90183.80182.52206,835
Mar 24, 2017187.50189.60186.80188.00186.69215,426
Mar 23, 2017185.70189.60185.70188.50187.18252,247
Mar 22, 2017187.10187.20182.40186.60185.30331,944
Mar 21, 2017189.80192.30189.30190.00188.67315,821
Mar 20, 2017190.80192.30185.50190.40189.07334,663
Mar 17, 2017191.60192.70189.40192.70191.35900,783
Mar 16, 2017192.10195.70189.90190.90189.57364,731
Mar 15, 2017188.60196.30188.60190.10188.77303,055
Mar 14, 2017191.30193.80186.20188.20186.88353,664
Mar 13, 2017192.70195.00189.10190.30188.97361,204
Mar 10, 2017183.30192.20183.30189.20187.88355,056
Mar 09, 2017186.00187.10177.80181.70180.43351,661
Mar 08, 2017188.80189.50184.00187.70186.39291,251
Mar 07, 2017184.40187.60184.40187.60186.29253,327
Mar 06, 2017186.30186.40183.20184.80183.51160,047
Mar 03, 2017184.10186.90181.10185.90184.60223,311
Mar 02, 2017185.50186.50184.10186.00184.70236,923
Mar 01, 2017186.00186.80182.50184.20182.91268,816
Feb 28, 2017183.40191.40181.50184.00182.71240,791
Feb 27, 2017182.40183.40180.00182.50181.22288,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...