TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 137.85 | 137.85 | 137.70 | 137.70 | 137.70 | 100 |
| 2026-10-16 | 137.85 | 138.05 | 137.85 | 138.05 | 138.05 | 100 |
| 2026-10-15 | 135.65 | 138.40 | 131.20 | 132.00 | 132.00 | 5,376 |
| 2026-10-14 | 137.85 | 139.90 | 137.85 | 137.85 | 137.85 | 24,056 |
| 2026-10-13 | 138.85 | 138.85 | 136.75 | 137.38 | 137.38 | 62,898 |
| 2026-10-12 | 135.80 | 140.70 | 135.80 | 139.00 | 139.00 | 106,080 |
| 2026-10-09 | 130.80 | 135.00 | 130.30 | 134.25 | 134.25 | 28,679 |
| 2026-10-08 | 135.25 | 136.00 | 131.45 | 131.45 | 131.45 | 14,423 |
| 2026-10-07 | 138.00 | 139.40 | 136.40 | 138.30 | 138.30 | 6,193 |
| 2026-10-06 | 138.55 | 140.30 | 134.30 | 136.60 | 136.60 | 21,924 |
| 2026-10-05 | 134.45 | 135.30 | 133.90 | 134.80 | 134.80 | 11,651 |
| 2026-10-02 | 134.95 | 135.70 | 132.70 | 133.10 | 133.10 | 41,056 |
| 2026-10-01 | 134.50 | 135.20 | 133.20 | 134.35 | 134.35 | 6,167 |
| 2026-09-30 | 136.85 | 137.20 | 136.25 | 136.85 | 136.85 | 83,727 |
| 2026-09-29 | 142.40 | 142.70 | 136.40 | 138.40 | 138.40 | 36,988 |
| 2026-09-28 | 144.05 | 144.05 | 142.10 | 142.30 | 142.30 | 56,084 |
| 2026-09-25 | 148.00 | 148.00 | 143.40 | 143.60 | 143.60 | 5,134 |
| 2026-09-24 | 147.30 | 149.70 | 147.30 | 148.25 | 148.25 | 66,597 |
| 2026-09-23 | 145.05 | 146.55 | 143.30 | 146.55 | 146.55 | 91,458 |
| 2026-09-22 | 145.25 | 147.30 | 141.60 | 145.90 | 145.90 | 6,226 |
| 2026-09-21 | 143.40 | 146.40 | 142.20 | 145.00 | 145.00 | 3,105 |
| 2026-09-18 | 144.50 | 145.90 | 142.50 | 145.80 | 145.80 | 59,966 |
| 2026-09-17 | 146.45 | 147.15 | 144.05 | 144.05 | 144.05 | 79,839 |
| 2026-09-16 | 143.35 | 148.50 | 143.35 | 148.50 | 148.50 | 113,267 |
| 2026-09-15 | 137.00 | 137.90 | 135.20 | 136.94 | 136.94 | 40,587 |
| 2026-09-14 | 141.35 | 142.10 | 138.30 | 139.31 | 139.31 | 36,140 |
| 2026-09-11 | 139.55 | 139.90 | 138.90 | 139.55 | 139.55 | 8,084 |
| 2026-09-10 | 141.35 | 141.35 | 137.60 | 140.50 | 140.50 | 37,476 |
| 2026-09-09 | 141.40 | 142.65 | 139.50 | 142.65 | 142.65 | 36,038 |
| 2026-09-08 | 140.35 | 142.00 | 139.20 | 140.21 | 140.21 | 7,910 |
| 2026-09-07 | 137.85 | 141.40 | 137.50 | 140.45 | 140.45 | 21,085 |
| 2026-09-04 | 136.40 | 136.40 | 134.00 | 135.40 | 135.40 | 203,620 |
| 2026-09-03 | 140.10 | 141.70 | 135.70 | 136.80 | 136.80 | 33,734 |
| 2026-09-02 | 137.55 | 138.50 | 134.40 | 134.65 | 134.65 | 34,394 |
| 2026-09-01 | 137.50 | 139.50 | 136.52 | 138.70 | 138.70 | 24,391 |
| 2026-08-28 | 130.00 | 131.40 | 128.40 | 129.65 | 129.65 | 11,167 |
| 2026-08-27 | 131.85 | 132.50 | 130.30 | 131.85 | 131.85 | 423,073 |
| 2026-08-26 | 133.95 | 134.20 | 130.80 | 131.99 | 131.99 | 20,772 |
| 2026-08-25 | 134.60 | 135.80 | 134.55 | 134.76 | 134.76 | 6,944 |
| 2026-08-24 | 138.00 | 138.00 | 134.80 | 137.75 | 137.75 | 62,468 |
| 2026-08-21 | 138.30 | 140.20 | 138.30 | 138.70 | 138.70 | 19,798 |
| 2026-08-20 | 138.35 | 139.50 | 136.80 | 139.15 | 139.15 | 14,633 |
| 2026-08-19 | 140.40 | 140.40 | 137.70 | 138.55 | 138.55 | 516,841 |
| 2026-08-18 | 143.45 | 144.30 | 138.20 | 138.92 | 138.92 | 16,727 |
| 2026-08-17 | 139.10 | 144.15 | 139.10 | 143.56 | 143.56 | 51,406 |
| 2026-08-14 | 136.40 | 138.90 | 135.20 | 137.45 | 137.45 | 25,640 |
| 2026-08-13 | 140.10 | 140.10 | 135.00 | 135.45 | 135.45 | 9,289 |
| 2026-08-12 | 141.00 | 141.80 | 139.90 | 140.90 | 140.90 | 580,460 |
| 2026-08-11 | 137.45 | 141.60 | 136.70 | 139.79 | 139.79 | 96,630 |
| 2026-08-10 | 133.75 | 135.20 | 133.20 | 134.03 | 134.03 | 33,661 |
| 2026-08-07 | 132.65 | 133.90 | 131.00 | 132.90 | 132.90 | 6,165 |
| 2026-08-06 | 130.45 | 130.45 | 127.80 | 130.35 | 130.35 | 45,361 |
| 2026-08-05 | 130.20 | 130.90 | 128.80 | 130.20 | 130.20 | 418,470 |
| 2026-08-04 | 129.80 | 132.20 | 129.80 | 130.50 | 130.50 | 11,538 |
| 2026-08-03 | 129.00 | 129.20 | 125.20 | 127.56 | 127.56 | 25,626 |
| 2026-07-31 | 127.40 | 129.20 | 127.40 | 127.85 | 127.85 | 172,264 |
| 2026-07-30 | 124.40 | 126.30 | 124.30 | 126.05 | 126.05 | 24,174 |
| 2026-07-29 | 126.10 | 127.65 | 125.70 | 125.70 | 124.21 | 335,717 |
| 2026-07-28 | 128.90 | 128.90 | 126.45 | 127.49 | 125.99 | 42,734 |
| 2026-07-27 | 131.70 | 131.70 | 129.80 | 131.10 | 129.56 | 27,413 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 1.4900 NOK |
| 2026-05-08 | 1.4400 NOK |
| 2026-02-19 | 1.4700 NOK |
| 2025-10-30 | 1.5600 NOK |
| 2025-07-24 | 1.5800 NOK |
| 2025-05-16 | 1.5900 NOK |
| 2025-02-27 | 1.7300 NOK |
| 2024-10-31 | 1.5300 NOK |
| 2024-07-25 | 1.5100 NOK |
| 2024-05-16 | 1.5200 NOK |
| 2024-02-22 | 1.4700 NOK |
| 2023-11-02 | 1.5600 NOK |
| 2023-07-27 | 1.4100 NOK |
| 2023-05-22 | 1.4800 NOK |
| 2023-02-16 | 1.4600 NOK |
| 2023-02-06 | 1.4600 NOK |
| 2022-11-03 | 1.4800 NOK |
| 2022-07-28 | 1.3900 NOK |
| 2022-05-19 | 1.3600 NOK |
| 2022-02-17 | 1.2400 NOK |
| 2021-11-04 | 1.1700 NOK |
| 2021-07-29 | 1.2500 NOK |
| 2021-05-19 | 1.1500 NOK |
| 2021-02-18 | 1.1800 NOK |
| 2020-11-05 | 1.1700 NOK |
| 2020-07-30 | 1.1400 NOK |
| 2020-05-20 | 1.2700 NOK |
| 2020-02-19 | 3.4700 NOK |
| 2019-11-06 | 2.4900 NOK |
| 2019-08-01 | 2.3400 NOK |
| 2019-05-16 | 2.3600 NOK |
| 2019-02-14 | 2.3000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.