TGS NOPEC

TGS
🏛️ sweden →
75.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.94 84.72 83.24 84.72 0.0M
2021-12-29 84.30 84.30 84.30 84.30 0.0M
2021-12-28 85.08 85.40 85.04 85.20 0.0M
2021-12-27 83.26 83.26 83.00 83.00 0.0M
2021-12-22 82.40 83.10 82.40 83.10 0.0M
2021-12-20 78.50 79.62 78.34 79.28 0.0M
2021-12-17 81.00 81.52 80.98 80.98 0.0M
2021-12-15 79.86 81.02 79.86 80.32 0.0M
2021-12-13 84.00 84.18 83.88 84.00 0.0M
2021-12-10 85.76 85.80 85.06 85.06 0.0M
2021-12-09 86.92 87.02 85.72 85.72 0.0M
2021-12-08 85.88 85.92 85.88 85.92 0.0M
2021-12-07 86.02 86.40 86.02 86.40 0.0M
2021-12-06 84.58 85.30 84.58 85.30 0.0M
2021-12-02 84.00 84.46 83.88 84.46 0.0M
2021-12-01 85.10 85.72 84.00 84.48 0.0M
2021-11-30 82.72 84.44 82.72 84.44 0.0M
2021-11-29 84.00 87.36 84.00 87.36 0.0M
2021-11-26 86.42 86.42 84.62 85.00 0.0M
2021-11-25 89.34 89.34 89.28 89.28 0.0M
2021-11-24 87.50 87.50 87.20 87.20 0.0M
2021-11-23 87.56 87.56 86.24 86.96 0.0M
2021-11-22 89.64 89.78 87.96 87.96 0.0M
2021-11-19 87.34 87.34 87.34 87.34 0.0M
2021-11-18 90.22 90.86 89.86 90.28 0.0M
2021-11-16 89.78 91.92 89.78 91.08 0.0M
2021-11-12 88.94 90.06 88.94 89.78 0.0M
2021-11-11 88.98 89.98 88.80 89.92 0.0M
2021-11-10 88.70 89.88 88.70 89.88 0.0M
2021-11-09 87.00 87.26 85.88 85.88 0.0M
2021-11-08 88.96 89.46 88.00 88.00 0.0M
2021-11-05 86.54 88.58 86.44 87.58 0.0M
2021-11-04 88.30 88.30 88.02 88.02 0.0M
2021-11-03 82.68 84.44 82.68 84.44 0.0M
2021-11-02 82.46 82.46 82.46 82.46 0.0M
2021-11-01 80.84 83.00 80.84 83.00 0.0M
2021-10-29 80.20 80.20 77.24 78.14 0.0M
2021-10-27 80.04 80.04 80.04 80.04 0.0M
2021-10-26 78.86 78.98 78.86 78.98 0.0M
2021-10-25 79.04 81.00 79.04 80.54 0.0M
2021-10-21 84.28 84.38 84.14 84.38 0.0M
2021-10-20 82.52 82.52 82.52 82.52 0.0M
2021-10-19 82.10 83.78 82.10 83.52 0.0M
2021-10-18 83.02 83.02 81.40 81.92 0.0M
2021-10-15 84.36 85.14 84.22 84.22 0.0M
2021-10-14 84.68 85.44 84.66 84.66 0.0M
2021-10-13 87.20 87.20 85.56 86.18 0.0M
2021-10-12 91.44 91.44 87.50 88.04 0.0M
2021-10-11 90.12 90.12 89.82 89.86 0.0M
2021-10-08 85.00 86.74 85.00 86.74 0.0M
2021-10-07 88.04 88.06 86.46 87.04 0.0M
2021-10-06 92.28 93.78 88.30 88.30 0.0M
2021-10-05 95.92 95.92 92.66 93.68 0.0M
2021-10-04 92.96 94.88 92.96 94.80 0.0M
2021-10-01 93.32 94.24 93.32 93.66 0.0M
2021-09-30 91.08 93.46 91.08 92.96 0.0M
2021-09-29 89.42 90.98 89.18 90.98 0.0M
2021-09-28 92.16 93.38 90.50 90.62 0.0M
2021-09-24 85.56 85.78 85.56 85.74 0.0M
2021-09-23 84.34 84.82 84.34 84.82 0.0M
2021-09-22 81.52 82.12 81.52 82.12 0.0M
2021-09-21 82.00 82.32 81.18 81.18 0.0M
2021-09-20 81.50 81.50 79.94 80.22 0.0M
2021-09-17 84.02 84.22 82.90 82.90 0.0M
2021-09-16 88.14 88.34 85.86 85.86 0.0M
2021-09-15 88.00 88.80 87.22 88.58 0.0M
2021-09-14 89.00 89.56 88.90 89.56 0.0M
2021-09-13 87.16 87.16 87.16 87.16 0.0M
2021-09-10 87.68 87.68 87.68 87.68 0.0M
2021-09-09 90.00 90.00 88.08 88.08 0.0M
2021-09-08 93.00 93.00 92.00 92.04 0.0M
2021-09-06 94.38 94.84 94.38 94.84 0.0M
2021-09-02 96.86 96.86 96.10 96.42 0.0M
2021-09-01 96.84 96.84 96.36 96.36 0.0M
2021-08-31 97.42 98.20 96.20 96.20 0.0M
2021-08-30 98.16 98.74 98.10 98.26 0.0M
2021-08-27 98.26 98.46 96.82 98.46 0.0M
2021-08-26 98.04 98.26 98.04 98.26 0.0M
2021-08-25 98.16 98.46 98.16 98.16 0.0M
2021-08-24 98.18 98.18 97.64 97.82 0.0M
2021-08-23 97.50 98.24 97.50 98.24 0.0M
2021-08-20 94.32 94.78 94.32 94.78 0.0M
2021-08-19 97.98 98.30 95.86 95.86 0.0M
2021-08-18 96.78 97.12 96.78 96.90 0.0M
2021-08-17 96.06 96.86 96.06 96.86 0.0M
2021-08-16 95.96 96.10 94.18 94.32 0.0M
2021-08-13 97.40 97.80 96.98 97.74 0.0M
2021-08-12 99.50 99.50 98.26 98.26 0.0M
2021-08-11 100.35 100.80 96.54 96.98 0.0M
2021-08-10 100.20 100.20 99.44 100.05 0.0M
2021-08-09 100.55 100.85 98.74 99.38 0.0M
2021-08-05 101.50 102.70 100.90 102.10 0.0M
2021-08-04 100.70 101.25 99.88 100.60 0.0M
2021-08-03 101.35 102.40 100.20 101.35 0.0M
2021-08-02 103.45 104.05 102.50 103.95 0.0M
2021-07-30 100.80 101.75 100.80 101.75 0.0M
2021-07-29 103.25 103.45 102.80 102.80 0.0M
2021-07-28 102.00 102.70 101.75 101.80 0.0M
2021-07-27 101.00 101.85 99.48 101.55 0.0M
2021-07-26 100.10 101.35 100.10 101.05 0.0M
2021-07-23 100.40 103.00 100.15 100.50 0.0M
2021-07-22 102.60 103.95 99.58 99.58 0.0M
2021-07-21 99.98 102.80 99.98 102.80 0.0M
2021-07-20 96.96 97.02 94.84 95.82 0.0M
2021-07-12 101.00 103.65 101.00 103.65 0.0M
2021-07-09 99.90 99.90 99.90 99.90 0.0M
2021-07-08 100.00 100.00 100.00 100.00 0.0M
2021-07-01 111.45 111.45 111.45 111.45 0.0M
2021-06-10 109.90 116.80 109.90 116.80 0.0M
2021-06-09 120.95 120.95 120.95 120.95 0.0M
2021-05-26 112.00 112.00 112.00 112.00 0.0M
2021-05-14 119.00 119.00 119.00 119.00 0.0M
2021-05-12 122.20 122.20 122.20 122.20 0.0M
2021-04-30 125.50 125.50 125.50 125.50 0.0M
2021-04-29 126.15 126.15 126.15 126.15 0.0M
2021-04-28 121.70 121.70 121.70 121.70 0.0M
2021-04-27 120.60 120.60 120.60 120.60 0.0M
2021-04-16 126.65 126.65 126.65 126.65 0.0M
2021-04-15 128.00 128.00 128.00 128.00 0.0M
2021-04-14 127.00 127.00 127.00 127.00 0.0M
2021-03-30 136.00 136.00 136.00 136.00 0.0M
2021-03-29 133.50 135.00 133.50 135.00 0.0M
2021-03-08 160.50 161.60 160.00 160.00 0.0M
2021-03-05 158.00 161.35 158.00 161.35 0.0M
2021-02-26 137.00 137.00 137.00 137.00 0.0M
2021-02-25 141.00 141.00 141.00 141.00 0.0M
2021-02-23 138.10 138.10 138.10 138.10 0.0M
2021-02-18 135.00 135.00 135.00 135.00 0.0M
2021-02-16 134.95 135.00 134.95 135.00 0.0M
2021-02-11 126.30 126.30 126.00 126.00 0.0M
2021-02-10 124.55 125.05 124.55 125.05 0.0M
2021-02-09 128.30 128.30 128.15 128.15 0.0M
2021-02-05 121.75 121.75 121.75 121.75 0.0M
2021-02-01 113.40 113.40 113.00 113.00 0.0M
2021-01-28 112.45 112.45 112.45 112.45 0.0M
2021-01-27 111.40 111.40 111.40 111.40 0.0M
2021-01-26 107.70 107.70 107.70 107.70 0.0M
2021-01-22 133.00 133.00 110.30 112.00 0.0M
2021-01-21 133.50 133.50 133.45 133.45 0.0M
2021-01-19 137.05 137.05 136.65 136.65 0.0M
2021-01-15 138.85 138.85 138.85 138.85 0.0M
2021-01-13 144.50 144.50 144.50 144.50 0.0M
2021-01-08 151.05 151.05 150.00 150.00 0.0M
2021-01-06 141.00 145.35 141.00 145.35 0.0M
2021-01-04 137.55 137.55 137.20 137.25 0.0M