TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 154.20 | 154.20 | 151.10 | 152.82 | 127.26 | 32,334 |
| 2023-06-05 | 157.65 | 159.91 | 154.70 | 155.42 | 129.42 | 13,808 |
| 2023-06-02 | 153.60 | 157.10 | 153.60 | 155.92 | 129.84 | 110,022 |
| 2023-06-01 | 153.55 | 154.90 | 148.80 | 151.94 | 126.53 | 79,031 |
| 2023-05-31 | 157.35 | 157.80 | 150.80 | 153.68 | 127.98 | 147,126 |
| 2023-05-30 | 161.60 | 162.70 | 158.90 | 159.48 | 132.81 | 23,715 |
| 2023-05-26 | 159.80 | 161.70 | 159.20 | 161.02 | 134.09 | 88,438 |
| 2023-05-25 | 160.60 | 161.70 | 158.60 | 159.72 | 133.01 | 29,532 |
| 2023-05-24 | 158.75 | 162.30 | 157.50 | 161.48 | 134.48 | 58,610 |
| 2023-05-23 | 156.35 | 159.00 | 155.00 | 155.94 | 129.86 | 137,695 |
| 2023-05-22 | 157.40 | 158.02 | 155.00 | 156.15 | 130.04 | 25,087 |
| 2023-05-19 | 161.30 | 163.00 | 161.30 | 161.95 | 133.64 | 22,064 |
| 2023-05-16 | 155.95 | 159.60 | 155.00 | 156.37 | 129.03 | 71,157 |
| 2023-05-15 | 156.90 | 158.50 | 155.90 | 156.28 | 128.96 | 25,293 |
| 2023-05-12 | 160.00 | 161.40 | 158.10 | 160.83 | 132.71 | 54,989 |
| 2023-05-11 | 159.15 | 160.70 | 155.30 | 158.98 | 131.19 | 74,256 |
| 2023-05-10 | 158.20 | 160.20 | 156.90 | 158.24 | 130.57 | 53,186 |
| 2023-05-09 | 156.80 | 156.80 | 156.00 | 156.32 | 128.98 | 16,166 |
| 2023-05-05 | 157.80 | 160.10 | 156.60 | 159.53 | 131.64 | 22,454 |
| 2023-05-04 | 159.60 | 160.70 | 156.10 | 159.19 | 131.36 | 79,315 |
| 2023-05-03 | 158.80 | 160.60 | 155.70 | 157.93 | 130.32 | 63,804 |
| 2023-05-02 | 166.25 | 166.70 | 160.50 | 163.15 | 134.62 | 63,642 |
| 2023-04-28 | 165.25 | 167.38 | 163.60 | 164.90 | 136.07 | 44,006 |
| 2023-04-27 | 162.90 | 164.98 | 162.90 | 163.58 | 134.98 | 32,256 |
| 2023-04-26 | 166.95 | 167.50 | 163.10 | 165.18 | 136.30 | 29,997 |
| 2023-04-25 | 170.80 | 170.80 | 166.30 | 166.34 | 137.26 | 30,489 |
| 2023-04-24 | 166.15 | 170.40 | 164.50 | 169.62 | 139.96 | 40,089 |
| 2023-04-21 | 163.90 | 167.00 | 163.90 | 166.12 | 137.07 | 26,938 |
| 2023-04-20 | 164.25 | 168.70 | 164.00 | 164.63 | 135.85 | 17,871 |
| 2023-04-19 | 170.00 | 170.00 | 164.30 | 165.68 | 136.71 | 72,477 |
| 2023-04-18 | 174.20 | 175.10 | 168.00 | 169.50 | 139.86 | 57,382 |
| 2023-04-17 | 179.45 | 180.20 | 174.10 | 174.10 | 143.66 | 82,521 |
| 2023-04-14 | 179.16 | 179.16 | 174.70 | 178.04 | 146.91 | 177,981 |
| 2023-04-13 | 180.25 | 186.90 | 175.90 | 180.01 | 148.54 | 207,338 |
| 2023-04-12 | 197.50 | 200.80 | 197.50 | 197.90 | 163.30 | 89,114 |
| 2023-04-11 | 196.25 | 198.88 | 193.60 | 195.90 | 161.65 | 145,268 |
| 2023-04-05 | 197.50 | 199.00 | 195.00 | 195.00 | 160.91 | 85,913 |
| 2023-04-04 | 200.00 | 201.20 | 197.29 | 198.74 | 163.99 | 77,380 |
| 2023-04-03 | 194.25 | 199.90 | 193.50 | 199.60 | 164.70 | 111,364 |
| 2023-03-31 | 187.65 | 189.20 | 184.99 | 187.60 | 154.80 | 114,898 |
| 2023-03-30 | 182.10 | 186.90 | 182.10 | 186.20 | 153.64 | 23,634 |
| 2023-03-29 | 175.60 | 182.10 | 175.60 | 181.05 | 149.39 | 69,850 |
| 2023-03-28 | 178.00 | 178.20 | 174.70 | 175.80 | 145.06 | 65,483 |
| 2023-03-27 | 169.40 | 173.50 | 166.60 | 171.43 | 141.46 | 104,650 |
| 2023-03-24 | 173.30 | 173.30 | 164.00 | 165.20 | 136.32 | 94,200 |
| 2023-03-23 | 177.70 | 177.70 | 175.00 | 176.50 | 145.64 | 121,876 |
| 2023-03-22 | 180.35 | 181.40 | 175.40 | 176.10 | 145.31 | 73,550 |
| 2023-03-21 | 176.10 | 186.20 | 176.10 | 181.40 | 149.68 | 145,677 |
| 2023-03-20 | 168.65 | 176.60 | 166.60 | 171.05 | 141.14 | 52,395 |
| 2023-03-17 | 183.80 | 185.40 | 172.30 | 174.00 | 143.58 | 90,829 |
| 2023-03-16 | 180.40 | 180.40 | 172.60 | 176.61 | 145.73 | 69,311 |
| 2023-03-15 | 184.50 | 189.60 | 177.00 | 180.53 | 148.96 | 108,754 |
| 2023-03-14 | 185.90 | 194.50 | 185.90 | 188.28 | 155.36 | 42,727 |
| 2023-03-13 | 197.30 | 197.30 | 185.70 | 188.35 | 155.42 | 114,919 |
| 2023-03-10 | 196.65 | 202.00 | 195.90 | 199.30 | 164.45 | 160,431 |
| 2023-03-09 | 199.95 | 205.20 | 199.40 | 202.00 | 166.68 | 45,576 |
| 2023-03-08 | 192.20 | 201.60 | 192.20 | 197.52 | 162.99 | 108,143 |
| 2023-03-07 | 198.60 | 198.60 | 193.10 | 195.10 | 160.99 | 73,871 |
| 2023-03-06 | 196.55 | 198.20 | 194.10 | 196.70 | 162.31 | 108,422 |
| 2023-03-03 | 193.20 | 196.50 | 191.10 | 194.91 | 160.83 | 58,669 |
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.