TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 105.25 | 105.60 | 102.50 | 105.41 | 89.610 | 92,585 |
| 2024-02-16 | 102.10 | 105.21 | 102.10 | 104.50 | 88.840 | 293,484 |
| 2024-02-15 | 96.000 | 99.700 | 94.450 | 98.921 | 84.093 | 554,909 |
| 2024-02-14 | 98.600 | 98.800 | 95.750 | 96.543 | 82.072 | 1,683,933 |
| 2024-02-13 | 101.10 | 102.60 | 98.550 | 100.31 | 85.275 | 950,310 |
| 2024-02-12 | 96.625 | 100.30 | 94.850 | 99.113 | 84.256 | 1,246,726 |
| 2024-02-09 | 97.500 | 97.500 | 95.991 | 96.010 | 81.618 | 204,575 |
| 2024-02-08 | 96.450 | 97.600 | 96.050 | 96.564 | 82.089 | 913,919 |
| 2024-02-07 | 97.475 | 98.300 | 95.741 | 97.408 | 82.806 | 125,305 |
| 2024-02-06 | 97.950 | 97.950 | 95.400 | 97.490 | 82.877 | 315,895 |
| 2024-02-05 | 99.000 | 99.400 | 96.300 | 96.500 | 82.035 | 338,679 |
| 2024-02-02 | 100.61 | 100.61 | 98.500 | 99.800 | 84.840 | 168,691 |
| 2024-02-01 | 102.60 | 103.70 | 101.40 | 102.81 | 87.402 | 162,450 |
| 2024-01-31 | 102.80 | 103.60 | 101.80 | 103.30 | 87.816 | 103,625 |
| 2024-01-30 | 104.20 | 104.60 | 100.49 | 100.50 | 85.435 | 1,118,381 |
| 2024-01-29 | 106.60 | 107.20 | 103.89 | 104.71 | 89.012 | 178,050 |
| 2024-01-26 | 106.30 | 106.30 | 105.10 | 105.70 | 89.856 | 8,925,449 |
| 2024-01-25 | 107.40 | 109.20 | 105.70 | 106.10 | 90.196 | 578,349 |
| 2024-01-24 | 102.45 | 105.10 | 100.90 | 102.41 | 87.059 | 912,823 |
| 2024-01-23 | 102.60 | 103.17 | 101.00 | 101.80 | 86.541 | 418,358 |
| 2024-01-22 | 101.25 | 103.30 | 100.90 | 102.21 | 86.890 | 168,291 |
| 2024-01-19 | 107.60 | 107.80 | 102.70 | 103.20 | 87.731 | 466,207 |
| 2024-01-18 | 109.55 | 109.90 | 106.70 | 107.42 | 91.317 | 491,747 |
| 2024-01-17 | 108.55 | 110.30 | 107.50 | 108.35 | 92.105 | 276,731 |
| 2024-01-16 | 108.00 | 111.50 | 107.01 | 107.11 | 91.053 | 327,634 |
| 2024-01-15 | 110.40 | 110.90 | 105.80 | 108.50 | 92.236 | 196,138 |
| 2024-01-12 | 112.00 | 112.30 | 108.00 | 109.60 | 93.171 | 145,416 |
| 2024-01-11 | 110.20 | 113.30 | 108.90 | 112.10 | 95.297 | 507,891 |
| 2024-01-10 | 108.20 | 112.24 | 107.80 | 110.06 | 93.563 | 1,434,450 |
| 2024-01-09 | 114.50 | 115.70 | 109.39 | 109.39 | 92.993 | 3,436,540 |
| 2024-01-08 | 129.95 | 130.20 | 127.60 | 129.90 | 110.43 | 126,680 |
| 2024-01-05 | 133.00 | 133.00 | 129.70 | 130.50 | 110.94 | 189,097 |
| 2024-01-04 | 133.80 | 136.50 | 133.50 | 134.30 | 114.17 | 108,836 |
| 2024-01-03 | 133.43 | 133.43 | 130.90 | 133.40 | 113.40 | 84,617 |
| 2024-01-02 | 133.70 | 135.20 | 133.70 | 134.03 | 113.94 | 70,540 |
| 2023-12-29 | 133.00 | 133.00 | 131.50 | 132.20 | 112.38 | 213,642 |
| 2023-12-28 | 134.75 | 135.00 | 131.90 | 133.40 | 113.40 | 50,363 |
| 2023-12-27 | 134.35 | 135.70 | 133.50 | 134.14 | 114.03 | 91,043 |
| 2023-12-22 | 133.70 | 133.70 | 131.90 | 133.20 | 113.23 | 129,963 |
| 2023-12-21 | 127.20 | 132.90 | 126.50 | 129.88 | 110.41 | 861,525 |
| 2023-12-20 | 129.55 | 129.60 | 128.20 | 128.50 | 109.24 | 556,028 |
| 2023-12-19 | 129.15 | 130.00 | 126.80 | 127.40 | 108.30 | 151,934 |
| 2023-12-18 | 127.10 | 131.20 | 127.10 | 131.00 | 111.36 | 1,430,907 |
| 2023-12-15 | 127.05 | 128.91 | 125.20 | 126.87 | 107.85 | 164,008 |
| 2023-12-14 | 125.30 | 126.51 | 123.80 | 126.50 | 107.54 | 76,009 |
| 2023-12-13 | 120.10 | 123.50 | 118.20 | 118.20 | 100.48 | 227,982 |
| 2023-12-12 | 124.85 | 125.10 | 119.10 | 120.40 | 102.35 | 158,610 |
| 2023-12-11 | 126.35 | 126.50 | 124.60 | 125.10 | 106.35 | 161,032 |
| 2023-12-08 | 124.05 | 126.50 | 123.00 | 124.58 | 105.90 | 144,095 |
| 2023-12-07 | 121.90 | 123.30 | 120.60 | 122.04 | 103.74 | 269,218 |
| 2023-12-06 | 127.00 | 128.30 | 122.70 | 122.70 | 104.31 | 80,465 |
| 2023-12-05 | 127.50 | 130.70 | 124.40 | 127.10 | 108.05 | 315,238 |
| 2023-12-04 | 134.95 | 135.20 | 127.10 | 127.90 | 108.73 | 123,017 |
| 2023-12-01 | 137.30 | 137.30 | 134.20 | 135.10 | 114.85 | 101,270 |
| 2023-11-30 | 135.90 | 138.30 | 135.90 | 138.00 | 117.31 | 59,053 |
| 2023-11-29 | 135.25 | 137.30 | 134.79 | 134.99 | 114.75 | 157,416 |
| 2023-11-28 | 136.00 | 136.00 | 133.80 | 134.80 | 114.59 | 1,981,095 |
| 2023-11-27 | 137.40 | 137.40 | 136.20 | 137.40 | 116.80 | 69,895 |
| 2023-11-24 | 137.30 | 138.10 | 135.00 | 137.90 | 117.23 | 100,015 |
| 2023-11-23 | 135.30 | 137.30 | 135.30 | 137.00 | 116.46 | 155,536 |
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.