TGS NOPEC Geophysical Company ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	137.45	137.70	132.90	133.20	113.23	49,081
2023-11-21	141.60	141.60	136.30	136.50	116.04	83,760
2023-11-20	141.20	142.30	140.70	141.70	120.46	433,061
2023-11-17	137.15	139.90	137.10	138.95	118.12	243,737
2023-11-16	143.60	144.00	137.10	141.20	120.04	150,256
2023-11-15	146.70	146.70	143.70	145.68	123.84	336,761
2023-11-14	149.40	149.40	147.80	148.90	126.58	373,075
2023-11-13	144.40	149.20	144.40	148.60	126.33	65,995
2023-11-10	145.19	146.27	145.19	145.40	123.60	158,659
2023-11-09	143.30	146.00	143.30	145.41	123.61	56,131
2023-11-08	142.75	144.98	140.80	143.80	122.24	163,282
2023-11-07	148.60	148.60	144.60	145.26	123.49	226,301
2023-11-06	152.80	154.60	151.50	152.10	129.30	1,449,437
2023-11-03	152.10	155.70	151.79	151.80	129.05	284,574
2023-11-02	153.10	153.85	151.60	153.00	130.07	972,623
2023-11-01	153.30	154.90	153.20	153.97	129.57	742,638
2023-10-31	152.30	153.40	150.60	152.60	128.41	218,667
2023-10-30	149.70	153.70	149.00	151.70	127.65	298,314
2023-10-27	144.40	151.60	140.11	147.90	124.46	787,054
2023-10-26	140.50	146.90	140.50	143.60	120.84	367,394
2023-10-25	139.10	141.59	137.79	140.40	118.15	111,105
2023-10-24	140.95	141.20	138.78	140.82	118.49	352,704
2023-10-23	141.15	141.50	137.70	138.00	116.13	72,524
2023-10-20	141.60	141.60	138.60	139.86	117.69	151,950
2023-10-19	142.65	142.65	141.30	142.35	119.79	156,266
2023-10-18	143.70	145.50	141.00	145.50	122.44	82,697
2023-10-17	146.41	146.41	143.10	144.57	121.65	61,825
2023-10-16	146.85	148.00	145.00	145.30	122.27	104,494
2023-10-13	147.20	148.40	145.60	146.52	123.30	398,038
2023-10-12	141.05	147.50	140.70	146.72	123.46	93,607
2023-10-11	140.85	142.30	138.20	140.69	118.39	312,164
2023-10-10	145.00	145.00	140.60	141.00	118.65	122,280
2023-10-09	143.40	149.30	142.80	146.75	123.49	191,206
2023-10-06	135.85	137.50	134.70	137.46	115.67	160,413
2023-10-05	139.10	139.10	134.10	135.80	114.27	84,010
2023-10-04	142.95	143.90	141.19	142.84	120.19	133,592
2023-10-03	144.45	145.90	143.20	144.20	121.34	73,301
2023-10-02	149.20	150.50	147.30	147.40	124.04	587,402
2023-09-29	146.85	148.60	145.80	146.60	123.36	44,582
2023-09-28	144.55	146.70	143.20	146.20	123.03	166,096
2023-09-27	144.35	144.90	141.90	142.70	120.08	34,292
2023-09-26	141.05	144.40	139.00	143.39	120.66	94,511
2023-09-25	145.40	145.40	140.70	142.29	119.73	220,176
2023-09-22	145.50	146.90	144.20	146.20	123.02	131,992
2023-09-21	150.85	154.52	146.00	147.50	124.12	88,623
2023-09-20	152.45	154.40	151.00	152.26	128.13	219,857
2023-09-19	153.45	156.70	152.60	153.28	128.98	364,822
2023-09-18	138.80	161.20	137.60	160.30	134.89	764,419
2023-09-15	145.10	149.40	145.00	147.65	124.25	95,596
2023-09-14	140.70	143.60	140.70	143.37	120.65	25,285
2023-09-13	142.80	143.40	140.80	143.11	120.43	29,995
2023-09-12	140.70	143.50	139.94	141.77	119.29	34,693
2023-09-11	142.47	142.47	140.00	141.15	118.78	78,505
2023-09-08	140.70	142.50	140.70	141.19	118.81	13,453
2023-09-07	141.10	141.10	139.70	140.11	117.90	16,137
2023-09-06	143.10	143.60	141.30	141.69	119.23	8,249
2023-09-05	142.85	144.90	141.10	142.33	119.77	40,823
2023-09-04	143.40	145.50	142.90	144.27	121.41	41,124
2023-09-01	139.25	143.70	138.31	142.91	120.26	151,932
2023-08-31	136.70	138.20	136.20	136.50	114.87	20,124

← NewerPage 13 of 21 · 1,242 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.