Oslo - Delayed Quote
NOK
TGS ASA (TGS.OL)
133.00
-1.20
(-0.89%)
At close: November 3 at 4:25:28 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
138.50
140.10
133.30
134.20
134.20
439,763
Oct 30, 2026
144.70
144.70
138.40
141.70
141.70
403,160
Oct 29, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
143.80
146.20
142.50
142.50
142.50
427,283
Oct 28, 2026
144.10
145.60
142.20
145.20
143.75
291,054
Oct 27, 2026
143.00
144.10
141.40
144.10
142.66
259,285
Oct 26, 2026
136.70
142.10
134.20
142.10
140.68
516,345
Oct 23, 2026
137.80
137.90
131.30
136.90
135.53
534,032
Oct 22, 2026
133.50
141.80
131.20
135.50
134.15
542,253
Oct 21, 2026
138.80
140.30
137.00
140.30
138.90
362,240
Oct 20, 2026
138.00
138.80
135.50
137.60
136.23
243,073
Oct 19, 2026
139.10
140.70
136.40
137.00
135.63
238,863
Oct 16, 2026
130.30
138.60
130.30
138.50
137.12
371,218
Oct 15, 2026
135.60
135.70
131.50
132.90
131.57
449,328
Oct 14, 2026
137.90
140.50
136.80
137.30
135.93
298,176
Oct 13, 2026
138.70
139.30
136.60
137.10
135.73
339,511
Oct 12, 2026
134.70
140.60
133.60
138.50
137.12
551,346
Oct 9, 2026
130.80
135.00
128.30
135.00
133.65
521,567
Oct 8, 2026
134.00
136.70
129.60
129.60
128.31
593,993
Oct 7, 2026
136.30
139.80
136.00
137.60
136.23
451,032
Oct 6, 2026
135.00
140.00
134.40
136.70
135.33
512,987
Oct 5, 2026
134.40
136.10
133.50
134.80
133.45
224,343
Oct 2, 2026
135.00
136.00
132.70
132.70
131.37
252,082
Oct 1, 2026
135.00
136.00
132.30
134.80
133.45
310,027
Sep 30, 2026
137.40
137.70
135.40
135.40
134.05
561,982
Sep 29, 2026
142.00
142.10
136.40
138.00
136.62
341,319
Sep 28, 2026
143.50
144.40
141.90
142.10
140.68
284,263
Sep 25, 2026
148.30
148.50
143.30
143.60
142.17
335,516
Sep 24, 2026
146.30
149.90
146.30
149.90
148.40
347,368
Sep 23, 2026
145.20
146.60
142.80
146.60
145.14
276,395
Sep 22, 2026
145.50
147.30
140.70
145.60
144.15
392,970
Sep 21, 2026
143.00
146.70
141.80
145.00
143.55
263,532
Sep 18, 2026
143.20
146.30
141.90
144.40
142.96
1,275,939
Sep 17, 2026
147.20
147.80
143.80
144.50
143.06
606,105
Sep 16, 2026
140.30
148.50
140.00
148.20
146.72
824,248
Sep 15, 2026
137.00
138.20
135.20
137.80
136.42
347,431
Sep 14, 2026
141.00
142.20
138.20
138.60
137.22
510,492
Sep 11, 2026
139.90
140.40
138.40
140.20
138.80
276,264
Sep 10, 2026
141.10
141.70
139.00
139.20
137.81
394,588
Sep 9, 2026
141.50
143.00
139.10
142.90
141.47
426,228
Sep 8, 2026
140.00
142.30
139.00
139.90
138.50
190,032
Sep 7, 2026
138.00
142.00
138.00
139.30
137.91
309,006
Sep 4, 2026
135.70
136.40
133.90
135.90
134.54
525,299
Sep 3, 2026
140.00
141.80
135.70
135.70
134.34
548,368
Sep 2, 2026
137.70
139.00
134.20
135.00
133.65
316,080
Sep 1, 2026
137.30
139.90
136.30
137.70
136.32
407,163
Aug 31, 2026
129.40
136.10
129.40
136.10
134.74
442,848
Aug 28, 2026
130.50
131.70
128.20
128.70
127.41
261,923
Aug 27, 2026
131.00
132.70
129.60
129.60
128.31
178,671
Aug 26, 2026
134.00
134.40
130.80
130.80
129.49
263,166
Aug 25, 2026
134.10
135.80
132.90
135.20
133.85
265,149
Aug 24, 2026
136.00
138.40
134.20
134.20
132.86
420,942
Aug 21, 2026
139.40
139.90
137.90
138.90
137.51
278,020
Aug 20, 2026
137.60
140.20
136.80
140.20
138.80
222,088
Aug 19, 2026
139.30
140.60
137.30
137.30
135.93
254,994
Aug 18, 2026
143.10
144.60
137.60
137.60
136.23
324,922
Aug 17, 2026
139.00
144.30
138.70
143.00
141.57
441,112
Aug 14, 2026
135.20
138.90
135.20
137.70
136.32
282,750
Aug 13, 2026
140.40
140.80
134.90
135.20
133.85
323,382
Aug 12, 2026
139.90
142.10
139.40
140.60
139.20
439,115
Aug 11, 2026
137.00
141.60
137.00
140.40
139.00
590,717
Aug 10, 2026
132.60
135.20
132.60
135.20
133.85
488,130
Aug 7, 2026
132.00
134.00
130.70
132.70
131.37
385,934
Aug 6, 2026
129.10
130.80
127.70
130.80
129.49
299,338
Aug 5, 2026
130.00
131.30
128.70
129.10
127.81
308,091
Aug 4, 2026
129.20
132.30
129.20
130.00
128.70
363,102
Aug 3, 2026
125.20
129.20
124.50
129.20
127.91
256,521
Jul 31, 2026
127.00
129.20
126.70
127.40
126.13
314,631
Jul 30, 2026
1.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
123.70
126.90
123.30
126.10
124.84
281,335
Jul 29, 2026
126.30
127.70
125.60
125.70
122.97
373,515
Jul 28, 2026
128.80
130.30
125.50
125.70
122.97
452,025
Jul 27, 2026
129.10
131.90
128.60
131.00
128.15
403,528
Jul 24, 2026
136.00
136.00
128.20
131.80
128.94
965,909
Jul 23, 2026
144.00
146.00
135.00
135.90
132.95
1,307,141
Jul 22, 2026
139.30
146.00
138.90
146.00
142.83
576,545
Jul 21, 2026
138.30
139.40
137.90
139.00
135.98
452,891
Jul 20, 2026
135.90
139.40
135.60
138.10
135.10
752,403
Jul 17, 2026
130.10
133.90
129.30
133.80
130.89
400,221
Jul 16, 2026
132.30
132.30
129.80
131.40
128.55
378,242
Jul 15, 2026
134.30
134.30
131.10
132.50
129.62
375,490
Jul 14, 2026
136.50
137.40
133.80
134.00
131.09
215,822
Jul 13, 2026
133.10
134.50
131.80
134.50
131.58
379,303
Jul 10, 2026
131.90
132.40
130.80
130.80
127.96
335,675
Jul 9, 2026
133.20
134.40
130.50
132.00
129.13
507,288
Jul 8, 2026
133.40
136.50
133.00
133.50
130.60
964,030
Jul 7, 2026
124.50
126.20
122.50
124.50
121.80
489,381
Jul 6, 2026
127.00
127.00
123.70
125.80
123.07
222,431
Jul 3, 2026
126.70
127.50
125.00
126.50
123.75
464,252
Jul 2, 2026
125.40
127.90
124.40
126.70
123.95
327,596
Jul 1, 2026
129.00
132.00
128.00
129.70
126.88
563,104
Jun 30, 2026
133.30
133.30
128.90
128.90
126.10
871,579
Jun 29, 2026
130.50
132.10
129.80
131.20
128.35
342,247
Jun 26, 2026
132.30
133.80
128.00
131.30
128.45
933,950
Jun 25, 2026
132.60
134.00
130.50
133.50
130.60
676,920
Jun 24, 2026
139.10
141.40
134.70
135.70
132.75
626,194
Jun 23, 2026
137.00
140.30
136.50
139.30
136.27
572,102
Jun 22, 2026
142.00
142.00
136.40
136.40
133.44
275,356
Jun 19, 2026
136.30
140.80
136.00
139.50
136.47
1,432,075
Jun 18, 2026
139.80
140.20
133.90
135.50
132.56
955,886
Jun 17, 2026
140.10
141.00
137.70
141.00
137.94
819,912
Jun 16, 2026
144.20
144.80
141.00
141.10
138.04
775,843
Jun 15, 2026
145.90
147.10
143.00
144.30
141.17
379,485
Jun 12, 2026
147.20
149.70
145.20
149.60
146.35
466,184
Jun 11, 2026
148.10
151.50
146.50
151.30
148.01
346,372
Jun 10, 2026
149.40
149.40
144.30
147.40
144.20
465,434
Jun 9, 2026
148.60
151.60
146.90
146.90
143.71
439,061
Jun 8, 2026
145.70
147.40
143.90
146.90
143.71
308,193
Jun 5, 2026
144.10
147.30
142.80
144.50
141.36
560,998
Jun 4, 2026
145.20
147.90
144.10
145.10
141.95
382,351
Jun 3, 2026
152.60
153.50
145.80
147.40
144.20
493,180
Jun 2, 2026
153.50
155.00
151.80
154.00
150.65
277,588
Jun 1, 2026
152.30
155.20
152.30
153.60
150.26
204,698
May 29, 2026
151.10
152.60
150.20
151.00
147.72
536,742
May 28, 2026
147.90
155.30
147.70
152.70
149.38
446,131
May 27, 2026
149.30
149.60
145.50
146.30
143.12
585,625
May 26, 2026
149.20
150.20
146.20
149.00
145.76
536,159
May 22, 2026
154.50
154.50
151.60
152.80
149.48
384,520
May 21, 2026
152.50
158.20
151.00
154.70
151.34
773,239
May 20, 2026
154.70
156.00
152.80
153.50
150.17
515,013
May 19, 2026
152.00
156.10
152.00
155.00
151.63
581,605
May 18, 2026
150.80
154.20
150.80
152.70
149.38
442,305
May 15, 2026
150.40
151.70
148.90
150.80
147.52
355,358
May 13, 2026
149.10
152.50
148.00
148.90
145.67
549,536
May 12, 2026
148.20
151.70
148.20
149.00
145.76
382,513
May 11, 2026
148.20
149.80
145.40
147.10
143.90
343,250
May 8, 2026
1.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
146.70
147.70
145.70
146.30
143.12
291,904
May 7, 2026
147.70
149.30
145.30
146.90
142.30
629,787
May 6, 2026
158.50
158.50
146.40
149.90
145.21
1,039,567
May 5, 2026
159.00
159.90
156.20
159.00
154.02
786,536
May 4, 2026
150.00
159.30
149.90
158.20
153.25
1,443,929
Apr 30, 2026
144.10
152.30
142.20
150.50
145.79
1,298,236
Apr 29, 2026
151.50
152.00
147.60
147.60
142.98
724,416
Apr 28, 2026
147.80
152.80
147.20
149.70
145.01
714,431
Apr 27, 2026
146.80
149.90
146.40
148.20
143.56
431,266
Apr 24, 2026
149.00
150.50
146.80
147.60
142.98
517,661
Apr 23, 2026
145.80
149.10
144.40
148.20
143.56
801,917
Apr 22, 2026
140.00
146.50
139.40
144.50
139.98
1,344,904
Apr 21, 2026
139.50
140.00
137.10
139.60
135.23
719,478
Apr 20, 2026
136.00
139.70
135.30
137.80
133.49
1,638,496
Apr 17, 2026
127.80
129.50
124.60
125.50
121.57
1,289,494
Apr 16, 2026
125.30
129.30
124.60
129.00
124.96
381,040
Apr 15, 2026
125.40
127.10
123.50
126.40
122.44
356,056
Apr 14, 2026
125.00
127.30
123.30
127.00
123.02
730,225
Apr 13, 2026
127.00
127.00
123.40
124.10
120.21
505,308
Apr 10, 2026
125.60
126.50
123.00
123.00
119.15
310,538
Apr 9, 2026
124.50
127.50
124.40
126.00
122.05
427,578
Apr 8, 2026
123.00
123.60
118.60
122.50
118.66
667,531
Apr 7, 2026
126.20
131.00
126.20
128.40
124.38
583,403
Apr 1, 2026
131.30
131.30
126.20
127.00
123.02
236,382
Mar 31, 2026
130.10
133.00
129.30
132.00
127.87
386,397
Mar 30, 2026
129.40
132.70
129.00
132.50
128.35
803,479
Mar 27, 2026
128.80
129.40
126.70
128.20
124.19
459,755
Mar 26, 2026
127.00
128.80
125.50
128.00
123.99
382,829
Mar 25, 2026
124.30
127.50
123.40
126.40
122.44
419,493
Mar 24, 2026
120.80
125.50
120.40
124.80
120.89
427,632
Mar 23, 2026
121.40
124.40
119.00
121.10
117.31
617,049
Mar 20, 2026
124.00
124.50
121.30
124.20
120.31
1,586,762
Mar 19, 2026
118.40
125.80
118.20
124.80
120.89
1,447,370
Mar 18, 2026
117.30
119.00
116.30
117.70
114.01
479,507
Mar 17, 2026
115.00
117.60
114.70
117.00
113.34
537,662
Mar 16, 2026
115.80
117.60
114.15
115.70
112.08
387,984
Mar 13, 2026
115.00
116.50
114.80
115.70
112.08
437,256
Mar 12, 2026
113.30
115.50
112.30
113.90
110.33
324,883
Mar 11, 2026
113.00
113.60
111.40
113.30
109.75
320,160
Mar 10, 2026
114.00
115.00
112.30
113.20
109.66
357,164
Mar 9, 2026
108.10
113.60
107.20
112.60
109.07
396,278
Mar 6, 2026
109.60
110.00
107.70
108.90
105.49
400,283
Mar 5, 2026
108.90
111.30
107.90
109.50
106.07
278,097
Mar 4, 2026
108.90
109.70
107.80
108.90
105.49
307,541
Mar 3, 2026
110.50
110.80
108.30
108.90
105.49
429,331
Mar 2, 2026
114.50
116.90
109.60
109.60
106.17
628,326
Feb 27, 2026
113.60
114.60
111.90
112.90
109.36
419,640
Feb 26, 2026
115.70
116.40
112.50
112.50
108.98
401,718
Feb 25, 2026
112.70
116.70
111.40
115.40
111.79
344,160
Feb 24, 2026
112.40
113.80
111.20
112.80
109.27
263,215
Feb 23, 2026
114.00
114.00
111.20
112.40
108.88
328,018
Feb 20, 2026
114.70
115.70
113.00
114.20
110.62
268,370
Feb 19, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
114.50
115.80
112.40
114.70
111.11
428,699
Feb 18, 2026
111.50
116.40
109.70
115.50
110.46
598,122
Feb 17, 2026
112.10
114.10
109.80
110.20
105.39
339,363
Feb 16, 2026
111.70
113.20
111.00
113.00
108.07
257,864
Feb 13, 2026
109.60
112.20
108.10
112.20
107.30
505,381
Feb 12, 2026
110.00
114.00
105.50
110.70
105.87
1,166,107
Feb 11, 2026
105.00
107.60
104.10
105.10
100.51
600,121
Feb 10, 2026
102.60
105.70
102.10
104.80
100.23
509,724
Feb 9, 2026
100.50
102.70
100.00
102.30
97.84
182,640
Feb 6, 2026
99.60
101.30
99.30
101.20
96.78
271,586
Feb 5, 2026
99.00
101.20
98.45
99.10
94.78
192,379
Feb 4, 2026
102.10
102.10
99.55
99.55
95.21
260,846
Feb 3, 2026
101.70
103.00
100.90
101.00
96.59
178,619
Feb 2, 2026
98.50
101.30
97.00
101.30
96.88
211,836
Jan 30, 2026
100.80
102.30
99.35
101.00
96.59
288,690
Jan 29, 2026
101.80
103.80
101.10
102.50
98.03
326,399
Jan 28, 2026
99.40
101.70
99.40
100.00
95.64
429,213
Jan 27, 2026
98.00
98.95
97.40
98.20
93.91
152,349
Jan 26, 2026
98.30
98.95
97.35
98.00
93.72
230,733
Jan 23, 2026
96.30
99.00
95.85
99.00
94.68
630,160
Jan 22, 2026
98.95
99.40
95.35
95.85
91.67
298,851
Jan 21, 2026
96.65
98.50
96.65
98.00
93.72
274,669
Jan 20, 2026
97.30
97.35
95.00
96.80
92.58
283,283
Jan 19, 2026
97.95
99.05
96.90
96.90
92.67
213,273
Jan 16, 2026
97.85
99.85
96.80
99.70
95.35
490,931
Jan 15, 2026
98.00
98.00
96.65
97.95
93.68
320,110
Jan 14, 2026
98.40
98.80
96.20
98.80
94.49
633,759
Jan 13, 2026
95.95
98.00
95.00
98.00
93.72
553,546
Jan 12, 2026
96.10
97.10
94.35
94.90
90.76
212,193
Jan 9, 2026
94.05
99.20
93.80
95.80
91.62
997,151
Jan 8, 2026
90.00
90.80
89.65
90.50
86.55
323,632
Jan 7, 2026
90.90
90.90
88.50
89.80
85.88
413,180
Jan 6, 2026
88.30
92.35
88.05
92.35
88.32
606,474
Jan 5, 2026
94.80
95.75
87.35
87.35
83.54
691,154
Jan 2, 2026
91.85
94.00
91.85
94.00
89.90
371,975
Dec 30, 2025
90.50
91.75
90.50
91.65
87.65
222,365
Dec 29, 2025
88.30
90.85
88.05
90.85
86.89
290,179
Dec 23, 2025
87.70
88.60
87.10
88.50
84.64
123,292
Dec 22, 2025
87.00
88.60
86.75
88.00
84.16
272,545
Dec 19, 2025
86.00
87.25
85.50
86.80
83.01
327,395
Dec 18, 2025
84.75
87.40
84.75
86.25
82.49
620,819
Dec 17, 2025
87.60
87.60
84.65
85.00
81.29
353,249
Dec 16, 2025
91.00
91.00
86.00
86.10
82.34
916,623
Dec 15, 2025
91.70
92.80
91.20
91.30
87.32
305,204
Dec 12, 2025
91.50
92.55
90.85
91.55
87.55
230,166
Dec 11, 2025
89.10
92.00
89.10
92.00
87.99
297,260
Dec 10, 2025
87.95
90.10
87.80
89.05
85.16
153,221
Dec 9, 2025
89.00
89.75
87.70
87.70
83.87
322,343
Dec 8, 2025
89.75
90.10
88.30
89.65
85.74
191,560
Dec 5, 2025
88.75
90.60
88.75
90.35
86.41
128,326
Dec 4, 2025
88.35
89.35
87.20
88.75
84.88
155,801
Dec 3, 2025
85.55
88.00
85.55
87.45
83.63
276,407
Dec 2, 2025
87.55
88.65
85.50
85.55
81.82
286,109
Dec 1, 2025
87.40
88.90
86.50
87.80
83.97
294,841
Nov 28, 2025
86.35
87.20
85.80
86.95
83.16
449,397
Nov 27, 2025
88.80
88.80
86.50
86.70
82.92
145,152
Nov 26, 2025
88.55
89.10
87.35
88.05
84.21
108,933
Nov 25, 2025
87.55
90.40
87.50
87.85
84.02
613,534
Nov 24, 2025
88.80
88.80
86.25
86.90
83.11
367,445
Nov 21, 2025
89.75
90.10
86.90
88.80
84.92
634,656
Nov 20, 2025
93.05
93.35
91.50
93.20
89.13
204,884
Nov 19, 2025
93.25
94.10
90.30
92.40
88.37
497,368
Nov 18, 2025
94.25
94.55
92.00
92.00
87.99
464,035
Nov 17, 2025
93.50
97.45
93.50
95.30
91.14
304,248
Nov 14, 2025
95.75
95.75
91.65
93.50
89.42
460,211
Nov 13, 2025
96.85
97.20
95.30
96.10
91.91
540,134
Nov 12, 2025
93.25
99.00
93.25
96.40
92.19
1,165,648
Nov 11, 2025
88.90
91.80
88.85
91.80
87.79
267,084
Nov 10, 2025
92.50
93.20
89.40
89.75
85.83
356,536
Nov 7, 2025
91.00
91.70
90.25
91.70
87.70
349,257
Nov 6, 2025
92.00
92.75
89.60
89.65
85.74
286,454
Nov 5, 2025
90.00
92.70
88.30
92.70
88.65
670,456
Nov 4, 2025
90.70
90.70
87.65
88.00
84.16
327,437
Nov 3, 2025
86.80
90.55
86.80
90.55
86.60
463,377
