TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 125.30 | 126.50 | 124.60 | 125.10 | 110.56 | 3,093 |
| 2024-08-15 | 124.25 | 125.10 | 123.20 | 125.10 | 110.56 | 15,294 |
| 2024-08-14 | 122.60 | 124.30 | 122.60 | 124.10 | 109.68 | 6,984 |
| 2024-08-13 | 123.20 | 123.20 | 121.80 | 122.73 | 108.47 | 5,153 |
| 2024-08-12 | 123.55 | 124.30 | 122.80 | 123.30 | 108.97 | 13,196 |
| 2024-08-09 | 120.90 | 122.00 | 120.90 | 122.00 | 107.82 | 9,747 |
| 2024-08-08 | 120.00 | 120.10 | 118.20 | 120.00 | 106.05 | 31,629 |
| 2024-08-07 | 120.20 | 120.60 | 117.50 | 120.30 | 106.32 | 12,335 |
| 2024-08-06 | 121.30 | 121.30 | 115.20 | 118.20 | 104.46 | 46,224 |
| 2024-08-05 | 117.50 | 119.60 | 115.00 | 116.36 | 102.83 | 14,474 |
| 2024-08-02 | 129.30 | 129.50 | 126.30 | 126.50 | 111.80 | 2,545 |
| 2024-08-01 | 133.00 | 133.00 | 130.20 | 131.10 | 115.86 | 3,416 |
| 2024-07-31 | 133.55 | 134.90 | 133.20 | 134.00 | 118.43 | 2,346 |
| 2024-07-30 | 134.60 | 134.60 | 132.60 | 133.76 | 118.21 | 9,994 |
| 2024-07-29 | 137.40 | 137.40 | 135.60 | 136.34 | 120.49 | 5,663 |
| 2024-07-26 | 134.60 | 138.50 | 134.60 | 136.83 | 120.93 | 10,510 |
| 2024-07-25 | 133.70 | 133.70 | 127.60 | 131.29 | 116.03 | 29,751 |
| 2024-07-24 | 136.50 | 137.40 | 135.20 | 136.25 | 119.08 | 24,830 |
| 2024-07-23 | 138.50 | 138.50 | 134.60 | 136.21 | 119.05 | 1,697 |
| 2024-07-22 | 138.55 | 140.20 | 137.30 | 138.92 | 121.41 | 86,698 |
| 2024-07-19 | 136.05 | 138.10 | 134.00 | 136.70 | 119.47 | 22,189 |
| 2024-07-18 | 132.80 | 140.50 | 132.80 | 135.80 | 118.69 | 2,842,961 |
| 2024-07-17 | 128.40 | 131.00 | 128.40 | 129.75 | 113.40 | 13,292 |
| 2024-07-16 | 127.10 | 128.00 | 125.20 | 125.50 | 109.68 | 5,691 |
| 2024-07-15 | 128.15 | 128.80 | 125.40 | 125.40 | 109.60 | 5,095 |
| 2024-07-12 | 127.30 | 130.30 | 127.30 | 128.70 | 112.48 | 11,570 |
| 2024-07-11 | 127.60 | 127.60 | 125.20 | 126.10 | 110.21 | 7,290 |
| 2024-07-10 | 130.10 | 131.00 | 128.80 | 131.00 | 114.49 | 15,116 |
| 2024-07-09 | 127.00 | 129.50 | 126.80 | 126.80 | 110.82 | 6,639 |
| 2024-07-08 | 127.10 | 127.80 | 125.90 | 127.30 | 111.26 | 46,518 |
| 2024-07-05 | 129.00 | 132.40 | 129.00 | 131.80 | 115.19 | 6,445 |
| 2024-07-04 | 130.50 | 131.00 | 128.70 | 129.29 | 112.99 | 14,505 |
| 2024-07-03 | 132.90 | 133.30 | 129.60 | 130.91 | 114.41 | 67,873 |
| 2024-07-02 | 130.00 | 134.90 | 130.00 | 132.26 | 115.59 | 16,771 |
| 2024-07-01 | 127.90 | 129.30 | 127.90 | 129.04 | 112.78 | 4,627 |
| 2024-06-28 | 126.00 | 130.50 | 126.00 | 130.04 | 113.65 | 28,068 |
| 2024-06-27 | 122.70 | 125.60 | 122.70 | 124.89 | 109.15 | 18,243 |
| 2024-06-26 | 123.10 | 123.10 | 119.90 | 120.20 | 105.05 | 27,005 |
| 2024-06-25 | 121.15 | 124.80 | 119.80 | 123.70 | 108.11 | 16,834 |
| 2024-06-24 | 120.90 | 121.90 | 118.40 | 121.84 | 106.48 | 10,021 |
| 2024-06-21 | 121.00 | 121.00 | 118.60 | 119.70 | 104.61 | 286,570 |
| 2024-06-20 | 119.60 | 122.40 | 119.30 | 121.60 | 106.28 | 111,994 |
| 2024-06-19 | 119.70 | 123.50 | 119.70 | 120.90 | 105.66 | 9,521 |
| 2024-06-18 | 121.00 | 123.00 | 118.90 | 120.46 | 105.28 | 9,720 |
| 2024-06-17 | 118.55 | 121.80 | 114.60 | 116.33 | 101.67 | 14,380 |
| 2024-06-14 | 121.30 | 121.50 | 114.80 | 116.64 | 101.94 | 6,172 |
| 2024-06-13 | 127.50 | 127.50 | 120.60 | 122.86 | 107.38 | 16,292 |
| 2024-06-12 | 125.40 | 127.60 | 125.40 | 126.10 | 110.21 | 10,979 |
| 2024-06-11 | 130.45 | 131.80 | 123.10 | 131.80 | 115.19 | 3,668,959 |
| 2024-06-10 | 128.10 | 129.50 | 127.92 | 128.90 | 112.66 | 4,124,694 |
| 2024-06-07 | 127.70 | 129.70 | 126.10 | 126.70 | 110.73 | 2,921 |
| 2024-06-06 | 124.20 | 126.40 | 124.20 | 125.00 | 109.25 | 150,497 |
| 2024-06-05 | 125.90 | 125.90 | 122.30 | 122.90 | 107.41 | 138,765 |
| 2024-06-04 | 132.70 | 132.70 | 123.70 | 125.18 | 109.40 | 29,952 |
| 2024-06-03 | 137.40 | 138.90 | 134.60 | 137.71 | 120.36 | 18,838 |
| 2024-05-31 | 136.60 | 138.20 | 135.80 | 137.02 | 119.75 | 442,999 |
| 2024-05-30 | 131.90 | 137.20 | 131.10 | 135.49 | 118.41 | 213,183 |
| 2024-05-29 | 130.70 | 133.70 | 130.47 | 130.70 | 114.23 | 3,265,037 |
| 2024-05-28 | 130.50 | 131.70 | 128.10 | 130.62 | 114.16 | 252,423 |
| 2024-05-24 | 123.55 | 125.50 | 121.20 | 124.90 | 109.16 | 114,821 |
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.