TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 121.85 | 122.30 | 119.10 | 119.50 | 104.44 | 1,909 |
| 2024-05-21 | 121.00 | 122.00 | 119.60 | 120.10 | 104.96 | 5,123 |
| 2024-05-16 | 116.75 | 119.50 | 115.80 | 117.10 | 102.34 | 139,187 |
| 2024-05-15 | 117.70 | 118.90 | 117.20 | 117.90 | 101.72 | 13,740 |
| 2024-05-14 | 117.90 | 119.10 | 116.60 | 117.80 | 101.63 | 49,003 |
| 2024-05-13 | 117.90 | 117.90 | 116.00 | 117.51 | 101.37 | 30,076 |
| 2024-05-10 | 123.05 | 124.00 | 119.40 | 121.37 | 104.71 | 123,951 |
| 2024-05-08 | 122.95 | 126.40 | 119.85 | 122.70 | 105.85 | 462,761 |
| 2024-05-07 | 120.15 | 124.50 | 119.70 | 123.20 | 106.29 | 34,490 |
| 2024-05-03 | 123.15 | 126.00 | 120.40 | 122.64 | 105.80 | 125,751 |
| 2024-05-02 | 127.50 | 128.00 | 122.30 | 122.40 | 105.60 | 175,229 |
| 2024-04-30 | 129.35 | 131.50 | 127.20 | 129.97 | 112.13 | 299,732 |
| 2024-04-29 | 130.03 | 130.03 | 128.10 | 130.03 | 112.18 | 68,660 |
| 2024-04-26 | 126.00 | 131.20 | 125.82 | 130.07 | 112.21 | 43,991 |
| 2024-04-25 | 126.00 | 127.20 | 125.30 | 126.46 | 109.10 | 635,563 |
| 2024-04-24 | 126.09 | 128.10 | 126.09 | 126.18 | 108.86 | 652,235 |
| 2024-04-23 | 127.50 | 127.50 | 125.10 | 125.58 | 108.34 | 200,444 |
| 2024-04-22 | 128.90 | 129.60 | 127.04 | 128.74 | 111.07 | 52,887 |
| 2024-04-19 | 131.95 | 132.10 | 128.70 | 129.80 | 111.98 | 36,549 |
| 2024-04-18 | 132.80 | 132.80 | 130.20 | 130.85 | 112.88 | 5,353,788 |
| 2024-04-17 | 132.40 | 134.90 | 132.40 | 133.40 | 115.08 | 1,707,759 |
| 2024-04-16 | 132.30 | 135.17 | 130.40 | 131.69 | 113.61 | 191,744 |
| 2024-04-15 | 135.30 | 135.40 | 133.40 | 134.99 | 116.45 | 44,793 |
| 2024-04-12 | 133.35 | 137.17 | 132.70 | 136.57 | 117.82 | 3,238,924 |
| 2024-04-11 | 132.45 | 135.20 | 131.91 | 134.69 | 116.20 | 436,456 |
| 2024-04-10 | 129.45 | 134.60 | 127.60 | 134.44 | 115.98 | 216,860 |
| 2024-04-09 | 126.50 | 138.30 | 124.99 | 132.93 | 114.68 | 1,523,605 |
| 2024-04-08 | 120.80 | 121.30 | 118.70 | 120.39 | 103.86 | 145,581 |
| 2024-04-05 | 119.20 | 121.90 | 118.30 | 120.86 | 104.27 | 441,769 |
| 2024-04-04 | 121.00 | 122.30 | 120.30 | 121.96 | 105.22 | 5,498,404 |
| 2024-04-03 | 121.60 | 121.60 | 118.70 | 119.99 | 103.51 | 569,030 |
| 2024-04-02 | 118.85 | 122.70 | 117.40 | 121.29 | 104.64 | 526,060 |
| 2024-03-27 | 118.10 | 118.40 | 116.00 | 118.18 | 101.96 | 566,423 |
| 2024-03-26 | 116.75 | 118.80 | 116.50 | 117.55 | 101.41 | 174,703 |
| 2024-03-25 | 114.30 | 118.40 | 114.30 | 117.35 | 101.24 | 254,260 |
| 2024-03-22 | 112.10 | 114.20 | 112.10 | 113.24 | 97.692 | 354,036 |
| 2024-03-21 | 108.90 | 113.90 | 108.90 | 113.28 | 97.725 | 356,374 |
| 2024-03-20 | 110.00 | 110.60 | 109.40 | 110.29 | 95.147 | 45,670 |
| 2024-03-19 | 111.00 | 111.60 | 109.00 | 109.73 | 94.662 | 174,424 |
| 2024-03-18 | 109.60 | 111.40 | 109.60 | 110.73 | 95.531 | 389,169 |
| 2024-03-15 | 106.85 | 110.10 | 106.40 | 107.22 | 92.504 | 52,163 |
| 2024-03-14 | 108.80 | 109.40 | 106.10 | 107.39 | 92.642 | 1,286,601 |
| 2024-03-13 | 107.50 | 108.70 | 106.90 | 108.30 | 93.435 | 67,802 |
| 2024-03-12 | 106.10 | 107.59 | 106.10 | 107.34 | 92.606 | 70,463 |
| 2024-03-11 | 105.50 | 106.50 | 104.00 | 105.41 | 90.940 | 69,171 |
| 2024-03-08 | 107.45 | 109.20 | 106.50 | 107.68 | 92.894 | 87,583 |
| 2024-03-07 | 106.50 | 109.00 | 106.30 | 107.83 | 93.027 | 884,604 |
| 2024-03-06 | 103.67 | 107.50 | 103.67 | 106.69 | 92.044 | 180,343 |
| 2024-03-05 | 103.55 | 105.20 | 103.09 | 104.35 | 90.027 | 138,407 |
| 2024-03-04 | 108.35 | 109.00 | 104.10 | 104.12 | 89.826 | 187,872 |
| 2024-03-01 | 103.70 | 106.60 | 102.70 | 106.30 | 91.703 | 59,109 |
| 2024-02-29 | 101.10 | 104.80 | 100.20 | 100.55 | 86.745 | 148,662 |
| 2024-02-28 | 100.70 | 101.90 | 99.800 | 100.51 | 86.711 | 64,889 |
| 2024-02-27 | 100.30 | 101.80 | 99.000 | 99.975 | 86.249 | 40,770 |
| 2024-02-26 | 98.075 | 100.30 | 97.385 | 98.868 | 85.294 | 478,510 |
| 2024-02-23 | 100.10 | 100.10 | 97.200 | 98.021 | 84.564 | 411,780 |
| 2024-02-22 | 100.75 | 101.70 | 99.291 | 99.323 | 85.687 | 99,233 |
| 2024-02-21 | 100.50 | 103.60 | 99.650 | 100.61 | 85.529 | 132,671 |
| 2024-02-20 | 102.50 | 102.50 | 100.60 | 101.43 | 86.229 | 89,842 |
| 2024-02-19 | 105.25 | 105.60 | 102.50 | 105.41 | 89.610 | 92,585 |
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.