TGS NOPEC Geophysical Company ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	150.00	154.00	149.90	153.80	123.47	119,756
2022-09-08	148.45	151.80	148.10	150.34	120.69	96,738
2022-09-07	148.35	150.10	144.10	148.00	118.81	131,666
2022-09-06	155.70	155.70	149.50	151.92	121.96	31,248
2022-09-05	154.50	157.20	154.50	156.50	125.64	54,725
2022-09-02	152.60	156.40	152.60	155.60	124.91	70,755
2022-09-01	154.00	154.00	150.00	152.60	122.50	68,619
2022-08-31	154.80	154.80	149.00	151.22	121.40	58,739
2022-08-30	155.75	159.20	154.30	156.83	125.90	88,629
2022-08-26	151.75	154.40	150.60	154.00	123.63	46,854
2022-08-25	157.95	158.70	150.00	152.28	122.25	50,005
2022-08-24	153.40	156.20	152.60	154.66	124.16	101,104
2022-08-23	145.90	155.80	145.90	155.80	125.07	139,364
2022-08-22	143.35	146.90	143.10	145.00	116.40	101,235
2022-08-19	145.45	146.00	143.30	144.00	115.60	89,144
2022-08-18	142.90	146.60	142.90	146.20	117.37	105,680
2022-08-17	142.90	142.90	138.20	140.50	112.79	50,673
2022-08-16	142.45	145.30	140.70	144.60	116.08	141,280
2022-08-15	148.60	148.60	140.80	141.50	113.59	78,249
2022-08-12	148.40	150.10	148.40	149.10	119.69	97,238
2022-08-11	145.60	147.90	145.60	146.63	117.71	92,504
2022-08-10	145.50	145.50	143.20	143.20	114.96	88,327
2022-08-09	144.40	146.90	143.20	145.08	116.47	93,334
2022-08-08	143.40	147.90	143.40	144.30	115.84	65,228
2022-08-05	141.70	143.80	136.30	138.04	110.81	120,292
2022-08-04	147.30	147.30	142.10	146.20	117.36	98,491
2022-08-03	144.35	149.50	143.80	147.80	118.65	123,817
2022-08-02	144.55	145.80	142.10	143.40	115.12	32,693
2022-08-01	143.59	147.60	143.59	143.60	115.28	78,327
2022-07-29	144.35	144.60	142.50	143.10	114.88	39,047
2022-07-28	143.05	146.50	143.00	143.50	115.20	166,483
2022-07-27	143.99	143.99	142.70	142.90	113.60	31,693
2022-07-26	141.00	144.70	141.00	141.90	112.81	45,624
2022-07-25	135.85	139.10	135.85	139.10	110.58	61,653
2022-07-22	130.90	135.60	130.90	134.50	106.92	49,003
2022-07-21	138.40	138.40	128.20	130.00	103.35	72,909
2022-07-20	137.35	139.80	136.40	139.39	110.81	32,341
2022-07-19	137.55	139.52	136.70	137.33	109.17	36,370
2022-07-18	134.50	138.40	134.25	136.27	108.33	31,521
2022-07-15	131.40	135.10	130.30	130.75	103.94	67,943
2022-07-14	136.40	137.80	129.90	133.19	105.88	19,977
2022-07-13	140.70	140.70	136.40	136.80	108.75	25,454
2022-07-12	146.85	148.60	141.00	141.40	112.41	88,356
2022-07-11	145.40	149.50	145.40	146.67	116.60	46,703
2022-07-08	144.00	148.80	144.00	145.65	115.79	67,729
2022-07-07	133.90	140.20	133.90	135.60	107.80	42,047
2022-07-06	137.40	138.13	133.20	135.38	107.63	49,887
2022-07-05	144.10	144.10	137.40	140.30	111.53	77,993
2022-07-04	137.55	141.30	137.10	139.75	111.10	54,245
2022-07-01	137.50	139.40	135.30	138.20	109.87	26,540
2022-06-30	138.75	141.50	138.50	140.57	111.75	60,808
2022-06-29	136.80	146.10	136.80	143.28	113.90	98,415
2022-06-28	146.50	149.10	146.50	147.65	117.38	95,666
2022-06-27	141.65	145.70	141.30	144.40	114.79	40,842
2022-06-24	144.35	146.70	140.00	140.20	111.46	62,980
2022-06-23	149.10	150.20	144.50	147.07	116.92	55,706
2022-06-22	153.18	153.18	147.50	150.38	119.55	110,409
2022-06-21	155.40	161.40	155.40	157.79	125.44	95,877
2022-06-20	152.40	153.40	148.60	151.86	120.73	18,545
2022-06-17	149.90	156.60	149.90	153.93	122.37	109,245

← NewerPage 18 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.