TGS NOPEC

TGS
🏛️ sweden →
73.90
Last Update: 2025-09-30
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
2022-12-20 121.20 126.60 121.20 126.60 0.0M
2022-12-19 122.60 122.60 121.50 121.50 0.0M
2022-12-15 124.80 124.80 124.80 124.80 0.0M
2022-12-14 122.50 122.50 122.50 122.50 0.0M
2022-12-13 125.40 125.40 125.40 125.40 0.0M
2022-12-09 126.00 126.30 126.00 126.30 0.0M
2022-12-06 131.00 131.00 129.70 130.50 0.0M
2022-12-02 136.10 136.70 136.10 136.70 0.0M
2022-12-01 136.00 137.10 136.00 137.10 0.0M
2022-11-30 133.00 134.00 132.40 132.70 0.0M
2022-11-28 130.80 131.00 130.80 131.00 0.0M
2022-11-25 137.10 137.10 137.10 137.10 0.0M
2022-11-24 136.50 136.50 135.00 136.00 0.0M
2022-11-23 137.70 137.70 137.50 137.50 0.0M
2022-11-18 136.20 136.20 132.10 132.10 0.0M
2022-11-17 139.40 139.40 139.40 139.40 0.0M
2022-11-16 136.90 139.00 136.90 139.00 0.0M
2022-11-14 139.00 139.00 136.70 136.70 0.0M
2022-11-11 142.00 142.00 142.00 142.00 0.0M
2022-11-09 147.80 147.80 147.80 147.80 0.0M
2022-11-08 148.10 148.10 147.30 147.30 0.0M
2022-11-04 142.70 148.90 142.70 148.90 0.0M
2022-11-01 144.70 148.20 144.70 146.20 0.0M
2022-10-31 142.70 142.70 142.70 142.70 0.0M
2022-10-28 142.80 144.90 142.80 144.80 0.0M
2022-10-25 147.30 147.30 147.30 147.30 0.0M
2022-10-24 144.10 144.10 144.10 144.10 0.0M
2022-10-19 143.30 143.30 143.30 143.30 0.0M
2022-10-18 139.90 140.10 139.90 140.10 0.0M
2022-10-13 147.50 147.50 144.00 144.00 0.0M
2022-10-03 136.30 137.30 136.00 136.90 0.0M
2022-09-30 133.50 136.30 131.80 134.00 0.0M
2022-09-29 131.90 132.00 131.90 132.00 0.0M
2022-09-28 134.70 134.70 134.70 134.70 0.0M
2022-09-27 133.40 140.00 133.40 140.00 0.0M
2022-09-26 131.30 131.30 131.30 131.30 0.0M
2022-09-23 142.00 142.00 133.30 133.30 0.0M
2022-09-22 148.20 149.30 146.50 147.50 0.0M
2022-09-20 156.00 156.40 156.00 156.40 0.0M
2022-09-19 153.20 153.20 153.20 153.20 0.0M
2022-09-16 158.20 158.20 158.20 158.20 0.0M
2022-09-14 158.70 160.60 158.70 160.60 0.0M
2022-09-12 156.40 156.40 155.50 155.50 0.0M
2022-09-09 152.80 153.00 152.80 153.00 0.0M
2022-09-06 155.40 155.40 155.40 155.40 0.0M
2022-09-02 154.80 155.30 154.80 155.30 0.0M
2022-09-01 153.20 153.20 153.20 153.20 0.0M
2022-08-25 158.00 158.00 150.80 150.80 0.0M
2022-08-24 155.20 155.20 154.90 154.90 0.0M
2022-08-23 153.80 153.80 153.80 153.80 0.0M
2022-08-22 143.40 143.70 143.20 143.20 0.0M
2022-08-19 144.40 144.40 144.40 144.40 0.0M
2022-08-18 144.90 146.30 144.90 146.30 0.0M
2022-08-17 140.90 140.90 139.50 139.50 0.0M
2022-08-16 143.60 144.90 143.20 144.80 0.0M
2022-08-15 142.90 142.90 141.20 141.20 0.0M
2022-08-12 149.90 149.90 149.90 149.90 0.0M
2022-08-10 144.50 144.50 144.50 144.50 0.0M
2022-08-08 147.70 147.70 144.00 144.00 0.0M
2022-08-05 137.90 143.90 137.70 143.90 0.0M
2022-08-03 148.80 149.00 148.80 148.80 0.0M
2022-08-02 143.00 143.00 142.60 142.60 0.0M
2022-08-01 145.60 145.60 145.60 145.60 0.0M
2022-07-29 144.30 144.30 143.70 143.70 0.0M
2022-07-28 144.30 145.90 144.00 144.80 0.0M
2022-07-27 143.60 143.60 143.60 143.60 0.0M
2022-07-26 144.30 144.30 143.10 143.10 0.0M
2022-07-25 137.80 137.80 137.80 137.80 0.0M
2022-07-22 132.70 134.60 132.70 134.60 0.0M
2022-07-21 140.30 141.30 129.00 129.00 0.0M
2022-07-20 137.50 137.50 137.20 137.20 0.0M
2022-07-19 137.40 137.40 136.90 136.90 0.0M
2022-07-15 129.50 129.50 129.50 129.50 0.0M
2022-07-14 137.20 137.20 134.60 134.70 0.0M
2022-07-13 140.20 140.80 137.50 137.50 0.0M
2022-07-12 145.90 147.80 145.90 147.80 0.0M
2022-07-08 147.10 147.10 144.00 145.70 0.0M
2022-07-07 135.00 139.00 134.00 139.00 0.0M
2022-07-06 135.00 135.00 133.00 133.10 0.0M
2022-07-01 136.80 140.00 135.70 135.70 0.0M
2022-06-30 140.60 140.60 140.60 140.60 0.0M
2022-06-29 145.50 145.50 143.30 143.30 0.0M
2022-06-28 148.00 148.00 148.00 148.00 0.0M
2022-06-27 144.00 145.70 140.00 145.40 0.0M
2022-06-24 143.30 143.30 140.60 140.60 0.0M
2022-06-23 146.30 146.30 146.30 146.30 0.0M
2022-06-22 147.30 147.30 147.30 147.30 0.0M
2022-06-17 154.40 154.40 152.00 152.00 0.0M
2022-06-15 153.10 156.20 153.10 156.20 0.0M
2022-06-14 153.00 156.70 153.00 156.70 0.0M
2022-06-13 154.00 154.00 154.00 154.00 0.0M
2022-06-10 163.30 163.30 163.30 163.30 0.0M
2022-06-08 176.60 176.60 172.00 172.00 0.0M
2022-06-07 172.50 172.50 168.40 168.40 0.0M
2022-06-03 167.20 172.00 166.40 172.00 0.0M
2022-06-02 163.00 170.70 161.20 170.70 0.0M
2022-05-31 156.80 157.00 155.50 157.00 0.0M
2022-05-30 155.00 157.40 153.70 157.40 0.0M
2022-05-27 158.20 158.20 155.40 157.80 0.0M
2022-05-25 158.00 158.40 158.00 158.40 0.0M
2022-05-24 147.20 151.40 147.20 151.40 0.0M
2022-05-19 147.90 150.00 147.90 150.00 0.0M
2022-05-12 146.00 146.00 146.00 146.00 0.0M
2022-05-11 146.70 150.00 146.70 150.00 0.0M
2022-05-10 146.80 146.90 145.20 146.50 0.0M
2022-05-05 156.90 156.90 154.90 154.90 0.0M
2022-05-04 153.20 155.80 153.20 155.50 0.0M
2022-05-03 146.50 146.50 146.50 146.50 0.0M
2022-04-29 148.00 148.00 148.00 148.00 0.0M
2022-04-28 146.60 146.60 146.40 146.40 0.0M
2022-04-26 144.00 146.30 144.00 146.30 0.0M
2022-04-21 156.50 156.80 156.30 156.80 0.0M
2022-04-20 156.70 156.70 156.70 156.70 0.0M
2022-04-19 160.40 160.40 156.90 156.90 0.0M
2022-04-13 160.40 160.40 160.40 160.40 0.0M
2022-04-12 158.00 160.00 158.00 159.30 0.0M
2022-04-11 153.80 157.50 153.80 157.50 0.0M
2022-04-08 150.00 150.00 150.00 150.00 0.0M
2022-04-07 131.00 135.10 131.00 135.10 0.0M
2022-04-06 135.00 135.00 132.90 134.10 0.0M
2022-04-05 134.90 134.90 133.50 133.50 0.0M
2022-04-04 134.80 134.80 131.00 131.00 0.0M
2022-04-01 133.50 133.50 133.50 133.50 0.0M
2022-03-31 130.20 131.40 130.20 131.40 0.0M
2022-03-29 129.30 130.50 129.30 129.75 0.0M
2022-03-28 132.40 132.40 128.40 128.80 0.0M
2022-03-24 130.35 130.35 129.75 129.75 0.0M
2022-03-23 127.60 128.50 126.00 126.00 0.0M
2022-03-22 132.00 132.00 128.10 128.15 0.0M
2022-03-21 129.00 129.05 127.50 127.50 0.0M
2022-03-18 120.00 120.00 120.00 120.00 0.0M
2022-03-17 121.40 121.40 120.80 120.80 0.0M
2022-03-16 118.70 118.70 118.70 118.70 0.0M
2022-03-14 121.90 121.90 121.90 121.90 0.0M
2022-03-11 124.90 125.75 124.90 125.75 0.0M
2022-03-10 128.65 128.65 124.85 125.80 0.0M
2022-03-09 123.00 124.75 123.00 124.75 0.0M
2022-03-08 126.15 126.15 126.15 126.15 0.0M
2022-03-07 120.00 126.40 120.00 126.40 0.0M
2022-03-03 118.00 118.00 115.00 116.65 0.0M
2022-03-01 109.00 109.00 103.70 103.70 0.0M
2022-02-28 98.00 98.00 97.16 97.16 0.0M
2022-02-25 95.74 98.20 95.74 97.00 0.0M
2022-02-24 96.74 97.00 95.30 95.30 0.0M
2022-02-23 96.38 96.84 95.36 96.02 0.0M
2022-02-22 96.68 96.68 95.90 96.28 0.0M
2022-02-21 94.94 96.12 94.94 96.12 0.0M
2022-02-18 95.00 96.52 95.00 96.52 0.0M
2022-02-17 96.30 96.30 94.44 94.44 0.0M
2022-02-16 98.56 99.18 98.56 99.18 0.0M
2022-02-15 97.06 97.06 94.06 94.28 0.0M
2022-02-14 99.70 99.70 98.30 98.30 0.0M
2022-02-11 99.24 101.65 99.24 100.95 0.0M
2022-02-10 87.72 101.00 87.72 101.00 0.0M
2022-02-09 92.50 93.92 92.28 92.76 0.0M
2022-02-08 92.88 94.02 91.82 91.82 0.0M
2022-02-07 93.78 94.00 91.84 92.46 0.0M
2022-02-04 91.88 94.56 91.50 94.50 0.0M
2022-02-03 92.94 93.76 91.86 92.18 0.0M
2022-02-02 96.12 98.20 94.56 94.56 0.0M
2022-02-01 94.08 94.84 93.60 94.80 0.0M
2022-01-31 92.66 94.98 92.66 94.98 0.0M
2022-01-28 96.54 97.10 87.04 95.80 0.0M
2022-01-27 105.55 105.70 105.00 105.30 0.0M
2022-01-26 106.80 106.80 105.20 105.65 0.0M
2022-01-25 99.04 103.20 99.04 102.45 0.0M
2022-01-24 104.85 104.85 97.78 97.78 0.0M
2022-01-21 104.80 105.90 104.80 105.70 0.0M
2022-01-20 106.05 106.05 103.40 104.25 0.0M
2022-01-19 108.60 108.60 107.00 107.25 0.0M
2022-01-18 108.70 109.40 108.70 109.40 0.0M
2022-01-17 108.35 108.35 108.35 108.35 0.0M
2022-01-14 102.95 102.95 102.95 102.95 0.0M
2022-01-13 101.65 102.80 101.25 102.40 0.0M
2022-01-12 107.80 107.80 104.35 105.05 0.0M
2022-01-11 97.88 100.55 97.00 99.44 0.0M
2022-01-10 91.50 100.50 91.50 100.50 0.0M
2022-01-07 90.86 90.86 89.40 90.12 0.0M
2022-01-06 87.10 88.96 87.10 88.86 0.0M
2022-01-05 88.34 88.60 88.06 88.48 0.0M
2022-01-04 88.84 88.84 87.06 87.10 0.0M
2022-01-03 84.14 85.18 84.14 85.08 0.0M