TGS NOPEC Geophysical Company ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	138.85	141.20	137.30	137.50	115.70	35,140
2023-08-29	137.15	137.70	135.70	135.80	114.27	40,270
2023-08-25	135.40	137.10	135.40	135.70	114.19	25,619
2023-08-24	136.45	137.80	135.50	135.50	114.02	8,355
2023-08-23	143.40	143.40	135.20	136.00	114.44	100,385
2023-08-22	144.81	144.81	142.50	143.73	120.94	17,981
2023-08-21	144.95	147.00	144.00	144.00	121.17	60,692
2023-08-18	148.05	148.40	141.97	144.20	121.34	51,360
2023-08-17	148.90	149.50	147.20	148.70	125.13	16,893
2023-08-16	145.25	149.60	145.10	149.20	125.55	36,682
2023-08-15	146.10	149.30	146.10	146.91	123.63	47,433
2023-08-14	140.40	148.70	140.40	146.80	123.53	71,837
2023-08-11	139.35	140.90	138.60	140.80	118.48	60,511
2023-08-10	140.30	140.30	139.00	139.76	117.61	27,455
2023-08-09	138.49	141.80	138.49	138.49	116.53	34,890
2023-08-08	140.20	140.20	135.70	136.70	115.03	45,882
2023-08-07	142.60	144.00	141.00	142.20	119.66	278,553
2023-08-04	140.40	143.40	140.40	141.90	119.41	43,577
2023-08-03	135.90	140.00	135.70	139.48	117.37	507,795
2023-08-02	138.65	141.20	138.40	138.40	116.46	26,811
2023-08-01	136.40	140.92	136.40	138.47	116.52	76,010
2023-07-31	132.35	136.50	132.30	135.10	113.69	49,557
2023-07-28	132.70	132.70	129.80	130.80	110.07	112,597
2023-07-27	132.80	134.60	132.80	133.70	112.51	51,099
2023-07-26	138.60	138.60	134.20	136.03	113.28	72,126
2023-07-25	135.20	138.30	135.00	138.30	115.17	37,740
2023-07-24	134.70	135.70	133.00	135.05	112.47	78,044
2023-07-21	136.20	139.10	133.87	133.90	111.51	87,595
2023-07-20	132.50	136.90	131.97	131.97	109.90	53,642
2023-07-19	133.70	134.80	132.30	132.89	110.67	29,055
2023-07-18	131.65	133.10	131.40	132.15	110.05	54,390
2023-07-17	134.00	134.80	131.50	134.29	111.83	65,784
2023-07-14	139.30	139.30	134.80	136.04	113.29	190,123
2023-07-13	142.60	145.60	138.10	140.19	116.75	181,199
2023-07-12	139.75	144.60	139.50	141.77	118.06	57,745
2023-07-11	137.60	140.70	137.60	138.31	115.18	315,707
2023-07-10	143.90	143.90	136.90	139.65	116.29	114,913
2023-07-07	157.75	159.60	155.67	157.12	130.84	25,361
2023-07-06	156.45	158.60	154.80	156.05	129.95	101,625
2023-07-05	156.40	159.00	156.10	156.13	130.02	60,226
2023-07-04	157.70	159.90	157.70	158.37	131.88	18,323
2023-07-03	160.30	162.00	160.30	161.16	134.21	11,645
2023-06-30	156.50	160.30	156.10	158.79	132.24	27,107
2023-06-29	151.55	155.42	151.00	155.42	129.42	46,879
2023-06-28	146.20	152.30	146.00	147.71	123.01	90,804
2023-06-27	146.20	146.20	143.30	143.79	119.74	24,956
2023-06-26	143.80	147.40	140.00	144.34	120.20	132,658
2023-06-23	142.80	144.30	141.40	143.20	119.25	91,198
2023-06-22	143.85	145.00	142.90	143.71	119.67	91,936
2023-06-21	147.10	147.10	143.80	146.31	121.85	102,523
2023-06-20	147.55	148.30	145.50	146.89	122.32	110,732
2023-06-19	145.50	146.30	143.60	144.59	120.41	30,197
2023-06-16	143.25	147.00	143.00	145.95	121.55	69,999
2023-06-15	144.40	144.40	141.00	143.00	119.09	71,651
2023-06-14	149.60	149.60	144.80	145.77	121.39	29,309
2023-06-13	152.10	152.10	148.20	151.82	126.43	129,226
2023-06-12	152.55	154.60	150.20	150.98	125.74	50,802
2023-06-09	157.50	157.50	151.90	156.03	129.93	211,521
2023-06-08	155.80	159.90	155.80	158.77	132.22	361,035
2023-06-07	151.65	153.90	151.50	152.71	127.17	43,783

← NewerPage 14 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.