TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 187.80 | 194.00 | 187.50 | 193.82 | 159.93 | 64,120 |
| 2023-03-01 | 186.80 | 189.20 | 186.80 | 188.60 | 155.62 | 153,564 |
| 2023-02-28 | 182.60 | 188.90 | 182.60 | 187.70 | 154.88 | 46,872 |
| 2023-02-27 | 181.10 | 183.00 | 181.10 | 181.79 | 150.01 | 33,089 |
| 2023-02-24 | 177.95 | 182.40 | 177.90 | 178.70 | 147.46 | 43,853 |
| 2023-02-23 | 175.85 | 178.24 | 173.30 | 178.24 | 147.07 | 46,106 |
| 2023-02-22 | 179.00 | 179.00 | 175.70 | 176.60 | 145.72 | 75,618 |
| 2023-02-21 | 181.25 | 181.90 | 179.00 | 180.09 | 148.60 | 13,543 |
| 2023-02-20 | 180.00 | 181.90 | 180.00 | 180.44 | 148.89 | 5,043 |
| 2023-02-17 | 181.90 | 182.80 | 179.00 | 180.60 | 149.02 | 48,427 |
| 2023-02-16 | 181.35 | 184.60 | 179.10 | 183.94 | 151.78 | 103,263 |
| 2023-02-15 | 181.20 | 181.20 | 179.20 | 180.70 | 147.90 | 497,935 |
| 2023-02-14 | 180.78 | 180.78 | 177.90 | 180.24 | 147.53 | 78,151 |
| 2023-02-13 | 183.30 | 183.30 | 180.40 | 180.57 | 147.80 | 76,885 |
| 2023-02-10 | 179.20 | 186.10 | 179.20 | 182.60 | 149.45 | 64,974 |
| 2023-02-09 | 181.30 | 184.30 | 177.79 | 177.79 | 145.52 | 87,033 |
| 2023-02-08 | 177.80 | 185.60 | 177.00 | 180.89 | 148.06 | 191,946 |
| 2023-02-07 | 167.80 | 174.90 | 167.80 | 169.21 | 138.49 | 82,267 |
| 2023-02-06 | 161.85 | 163.60 | 160.20 | 161.80 | 132.43 | 254,767 |
| 2023-02-03 | 159.90 | 163.00 | 159.90 | 161.17 | 130.73 | 60,095 |
| 2023-02-02 | 165.05 | 165.40 | 160.60 | 163.67 | 132.75 | 200,826 |
| 2023-02-01 | 165.80 | 168.90 | 165.80 | 167.25 | 135.65 | 134,391 |
| 2023-01-31 | 160.50 | 164.30 | 160.50 | 161.10 | 130.66 | 187,535 |
| 2023-01-30 | 156.40 | 162.30 | 156.40 | 162.00 | 131.39 | 328,648 |
| 2023-01-27 | 152.60 | 158.00 | 152.60 | 153.89 | 124.82 | 46,891 |
| 2023-01-26 | 151.25 | 153.40 | 150.10 | 152.48 | 123.67 | 35,635 |
| 2023-01-25 | 152.30 | 153.50 | 148.90 | 150.15 | 121.78 | 15,402 |
| 2023-01-24 | 153.60 | 153.80 | 151.80 | 152.68 | 123.83 | 27,774 |
| 2023-01-23 | 153.60 | 155.70 | 152.90 | 154.26 | 125.12 | 62,806 |
| 2023-01-20 | 153.00 | 154.20 | 149.80 | 151.57 | 122.94 | 109,726 |
| 2023-01-19 | 148.30 | 153.00 | 146.80 | 149.91 | 121.59 | 88,406 |
| 2023-01-18 | 152.55 | 154.50 | 150.90 | 153.40 | 124.42 | 82,126 |
| 2023-01-17 | 150.25 | 152.60 | 150.00 | 152.20 | 123.45 | 82,751 |
| 2023-01-16 | 151.15 | 152.90 | 150.10 | 151.49 | 122.87 | 39,435 |
| 2023-01-13 | 149.90 | 152.40 | 149.90 | 151.66 | 123.00 | 37,699 |
| 2023-01-12 | 146.60 | 149.20 | 145.20 | 147.43 | 119.58 | 86,279 |
| 2023-01-11 | 145.30 | 148.30 | 143.97 | 143.97 | 116.77 | 78,238 |
| 2023-01-10 | 144.45 | 145.90 | 141.50 | 142.69 | 115.73 | 117,082 |
| 2023-01-09 | 147.70 | 151.30 | 142.50 | 143.80 | 116.63 | 125,587 |
| 2023-01-06 | 132.90 | 136.30 | 132.90 | 134.69 | 109.24 | 88,207 |
| 2023-01-05 | 128.90 | 132.40 | 127.70 | 130.83 | 106.12 | 45,513 |
| 2023-01-04 | 130.60 | 130.60 | 127.00 | 128.05 | 103.86 | 115,618 |
| 2023-01-03 | 136.50 | 137.30 | 133.20 | 133.23 | 108.06 | 40,195 |
| 2022-12-30 | 132.55 | 133.10 | 131.38 | 132.00 | 107.06 | 20,112 |
| 2022-12-29 | 130.40 | 132.50 | 129.80 | 131.38 | 106.56 | 38,798 |
| 2022-12-28 | 133.70 | 133.70 | 131.30 | 131.30 | 106.49 | 8,546 |
| 2022-12-23 | 133.70 | 133.70 | 132.50 | 133.00 | 107.87 | 23,111 |
| 2022-12-22 | 132.50 | 136.30 | 132.50 | 134.60 | 109.17 | 109,930 |
| 2022-12-21 | 127.20 | 131.70 | 126.70 | 131.00 | 106.25 | 62,624 |
| 2022-12-20 | 119.80 | 126.80 | 119.50 | 126.40 | 102.52 | 127,489 |
| 2022-12-19 | 122.60 | 125.30 | 121.20 | 121.50 | 98.546 | 34,777 |
| 2022-12-16 | 124.85 | 125.00 | 121.90 | 123.10 | 99.843 | 98,132 |
| 2022-12-15 | 121.00 | 125.30 | 120.60 | 122.40 | 99.276 | 51,638 |
| 2022-12-14 | 124.00 | 124.00 | 122.00 | 123.32 | 100.02 | 64,717 |
| 2022-12-13 | 125.75 | 128.20 | 123.60 | 126.55 | 102.64 | 44,347 |
| 2022-12-12 | 125.80 | 125.80 | 124.20 | 125.40 | 101.71 | 31,392 |
| 2022-12-09 | 126.50 | 128.20 | 125.60 | 126.80 | 102.84 | 50,894 |
| 2022-12-08 | 125.95 | 127.70 | 125.40 | 127.60 | 103.49 | 49,637 |
| 2022-12-07 | 129.60 | 129.60 | 124.70 | 126.50 | 102.60 | 54,467 |
| 2022-12-06 | 134.40 | 134.40 | 129.20 | 130.40 | 105.76 | 56,798 |
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.