TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 135.95 | 137.70 | 135.30 | 135.30 | 109.74 | 41,300 |
| 2022-12-02 | 134.90 | 137.60 | 132.40 | 135.40 | 109.82 | 57,682 |
| 2022-12-01 | 134.00 | 137.80 | 132.10 | 134.53 | 109.11 | 77,463 |
| 2022-11-30 | 133.50 | 134.80 | 131.90 | 132.60 | 107.55 | 76,178 |
| 2022-11-29 | 132.40 | 135.20 | 132.40 | 135.20 | 109.66 | 59,596 |
| 2022-11-28 | 133.10 | 133.10 | 130.30 | 131.20 | 106.42 | 64,080 |
| 2022-11-25 | 136.40 | 138.30 | 136.20 | 136.90 | 111.04 | 60,451 |
| 2022-11-24 | 136.40 | 137.00 | 135.00 | 137.00 | 111.12 | 69,231 |
| 2022-11-23 | 137.63 | 137.63 | 133.50 | 135.90 | 110.23 | 150,131 |
| 2022-11-22 | 136.35 | 137.60 | 135.50 | 137.10 | 111.20 | 26,621 |
| 2022-11-21 | 133.00 | 136.80 | 131.50 | 132.80 | 107.71 | 39,794 |
| 2022-11-18 | 135.50 | 136.20 | 130.80 | 131.15 | 106.38 | 61,428 |
| 2022-11-17 | 139.05 | 139.80 | 135.90 | 136.20 | 110.47 | 55,229 |
| 2022-11-16 | 137.50 | 140.70 | 137.50 | 139.40 | 113.06 | 78,507 |
| 2022-11-15 | 136.00 | 138.30 | 135.49 | 136.90 | 111.04 | 1,064,102 |
| 2022-11-14 | 139.90 | 139.90 | 135.30 | 136.47 | 110.69 | 2,576,263 |
| 2022-11-11 | 142.85 | 143.30 | 141.20 | 142.00 | 115.17 | 1,284,638 |
| 2022-11-10 | 145.30 | 145.30 | 138.70 | 140.80 | 114.20 | 56,022 |
| 2022-11-09 | 147.40 | 148.40 | 146.50 | 147.12 | 119.33 | 62,865 |
| 2022-11-08 | 149.50 | 149.50 | 146.60 | 148.52 | 120.46 | 53,753 |
| 2022-11-07 | 149.50 | 151.40 | 147.80 | 149.91 | 121.59 | 72,702 |
| 2022-11-04 | 143.40 | 150.00 | 143.40 | 148.30 | 120.28 | 68,829 |
| 2022-11-03 | 142.30 | 142.30 | 139.80 | 141.30 | 114.61 | 66,880 |
| 2022-11-02 | 145.75 | 149.10 | 140.80 | 144.70 | 116.16 | 56,343 |
| 2022-11-01 | 144.00 | 147.80 | 144.00 | 147.00 | 118.01 | 58,735 |
| 2022-10-31 | 143.80 | 143.80 | 138.60 | 142.00 | 113.99 | 68,296 |
| 2022-10-28 | 144.05 | 145.60 | 140.60 | 145.60 | 116.88 | 69,118 |
| 2022-10-27 | 141.15 | 147.00 | 139.60 | 143.70 | 115.36 | 116,799 |
| 2022-10-26 | 146.20 | 148.60 | 145.40 | 146.37 | 117.50 | 33,392 |
| 2022-10-25 | 146.20 | 147.90 | 145.10 | 147.27 | 118.23 | 38,301 |
| 2022-10-24 | 145.30 | 148.00 | 142.50 | 147.91 | 118.74 | 100,112 |
| 2022-10-21 | 144.50 | 147.50 | 144.50 | 146.10 | 117.29 | 55,792 |
| 2022-10-20 | 146.80 | 149.00 | 146.10 | 147.30 | 118.25 | 22,389 |
| 2022-10-19 | 140.75 | 144.80 | 139.50 | 141.84 | 113.87 | 47,520 |
| 2022-10-18 | 145.90 | 145.90 | 139.80 | 140.00 | 112.39 | 102,965 |
| 2022-10-17 | 146.20 | 148.00 | 144.80 | 146.00 | 117.21 | 25,478 |
| 2022-10-14 | 145.30 | 151.40 | 145.30 | 146.38 | 117.51 | 76,785 |
| 2022-10-13 | 149.55 | 149.70 | 143.90 | 148.00 | 118.81 | 80,560 |
| 2022-10-12 | 150.00 | 154.50 | 147.10 | 148.50 | 119.21 | 84,559 |
| 2022-10-11 | 153.15 | 155.00 | 150.90 | 153.90 | 123.55 | 52,991 |
| 2022-10-10 | 153.70 | 156.50 | 149.80 | 152.00 | 122.02 | 32,291 |
| 2022-10-07 | 154.70 | 160.00 | 154.70 | 158.90 | 127.56 | 113,946 |
| 2022-10-06 | 143.40 | 154.50 | 143.40 | 152.90 | 122.75 | 117,834 |
| 2022-10-05 | 141.25 | 141.90 | 138.10 | 141.90 | 113.91 | 69,469 |
| 2022-10-04 | 142.10 | 142.10 | 139.00 | 141.40 | 113.51 | 72,169 |
| 2022-10-03 | 134.30 | 139.60 | 134.30 | 137.70 | 110.54 | 45,486 |
| 2022-09-30 | 132.30 | 137.20 | 132.30 | 134.00 | 107.57 | 69,879 |
| 2022-09-29 | 136.75 | 138.00 | 129.90 | 133.08 | 106.83 | 118,853 |
| 2022-09-28 | 134.90 | 135.43 | 131.10 | 135.43 | 108.72 | 46,012 |
| 2022-09-27 | 132.55 | 138.00 | 132.30 | 138.00 | 110.78 | 52,803 |
| 2022-09-26 | 131.20 | 135.10 | 130.20 | 133.40 | 107.09 | 107,030 |
| 2022-09-23 | 146.85 | 147.40 | 134.10 | 140.74 | 112.99 | 101,186 |
| 2022-09-22 | 149.70 | 149.70 | 146.80 | 147.20 | 118.17 | 94,069 |
| 2022-09-21 | 149.40 | 153.60 | 149.40 | 151.90 | 121.94 | 67,807 |
| 2022-09-20 | 150.05 | 156.70 | 146.40 | 147.50 | 118.41 | 180,463 |
| 2022-09-16 | 158.05 | 159.90 | 156.70 | 158.73 | 127.43 | 160,094 |
| 2022-09-15 | 163.40 | 163.40 | 158.90 | 160.43 | 128.79 | 93,450 |
| 2022-09-14 | 156.60 | 163.00 | 156.60 | 162.63 | 130.56 | 134,793 |
| 2022-09-13 | 157.80 | 162.30 | 156.30 | 159.70 | 128.20 | 106,216 |
| 2022-09-12 | 154.90 | 157.40 | 154.90 | 156.90 | 125.96 | 87,487 |
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.