TGS NOPEC Geophysical Company ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	157.60	160.40	149.90	152.38	121.14	36,932
2022-06-15	155.55	157.80	152.20	156.20	124.17	44,726
2022-06-14	155.05	158.90	153.10	157.80	125.45	48,322
2022-06-13	158.15	158.70	153.20	155.99	124.01	74,659
2022-06-10	164.90	164.90	161.20	163.73	130.16	45,794
2022-06-09	171.60	174.30	167.10	168.79	134.18	63,686
2022-06-08	175.25	178.20	169.60	171.65	136.45	104,192
2022-06-07	172.60	172.60	168.10	170.33	135.41	42,998
2022-06-01	157.90	164.10	157.00	162.27	129.00	88,272
2022-05-31	158.35	159.40	155.60	155.60	123.70	11,980
2022-05-30	159.50	159.50	152.30	152.81	121.48	33,744
2022-05-27	159.25	161.20	155.60	157.64	125.32	59,555
2022-05-25	153.89	158.40	153.89	156.83	124.67	14,075
2022-05-24	148.65	153.90	148.50	151.80	120.68	94,147
2022-05-23	149.70	153.90	149.70	152.13	120.94	48,958
2022-05-20	149.90	149.90	146.20	147.43	117.20	34,445
2022-05-19	150.50	150.50	147.90	149.75	119.05	36,605
2022-05-18	157.85	159.40	149.60	153.37	120.84	42,478
2022-05-16	150.90	156.60	150.80	154.38	121.64	116,532
2022-05-13	148.25	151.00	145.40	149.18	117.54	28,391
2022-05-12	149.00	149.00	144.10	147.52	116.23	57,008
2022-05-11	148.10	153.40	148.10	149.86	118.07	59,399
2022-05-10	147.70	148.10	144.30	145.61	114.73	84,358
2022-05-09	152.20	153.60	147.40	149.66	117.92	59,175
2022-05-06	154.00	154.16	152.90	153.06	120.60	111,073
2022-05-05	157.33	157.33	154.20	156.24	123.11	45,253
2022-05-04	147.90	158.10	147.90	153.26	120.76	143,821
2022-05-03	149.80	149.80	145.40	147.54	116.25	55,022
2022-04-29	148.65	149.90	146.50	147.97	116.59	57,322
2022-04-28	146.90	146.90	145.10	146.51	115.44	51,541
2022-04-27	146.60	149.40	146.60	147.43	116.16	106,694
2022-04-26	146.40	146.40	143.80	144.19	113.61	92,508
2022-04-25	149.50	149.50	143.70	146.32	115.29	118,675
2022-04-22	154.95	156.30	153.20	153.83	121.21	26,293
2022-04-21	156.00	157.50	156.00	157.50	124.10	41,116
2022-04-20	158.00	158.00	155.50	157.28	123.92	49,600
2022-04-19	161.45	161.50	156.10	157.83	124.35	66,310
2022-04-13	161.30	162.00	159.70	160.00	126.07	47,847
2022-04-12	155.85	160.40	150.10	157.41	124.03	194,928
2022-04-11	155.60	160.90	153.50	155.70	122.68	186,020
2022-04-08	150.70	153.00	145.40	148.69	117.16	236,899
2022-04-07	132.55	135.30	131.80	134.62	106.07	55,809
2022-04-06	134.50	134.50	132.50	133.40	105.11	92,874
2022-04-05	135.60	137.50	132.60	133.85	105.47	65,183
2022-04-04	134.30	134.50	128.80	131.01	103.23	42,237
2022-04-01	130.00	134.10	130.00	131.41	103.54	93,688
2022-03-31	128.68	132.10	127.59	127.59	100.53	104,968
2022-03-30	128.93	130.70	124.88	128.35	101.13	152,353
2022-03-29	130.80	131.00	126.15	129.94	102.38	72,079
2022-03-28	129.35	133.00	128.25	130.97	103.19	108,515
2022-03-25	127.60	130.42	127.60	128.00	100.85	107,399
2022-03-24	130.50	130.74	128.00	129.13	101.75	89,319
2022-03-23	128.83	129.80	126.65	129.66	102.17	101,330
2022-03-22	132.05	132.05	126.95	129.91	102.36	120,379
2022-03-21	126.40	132.05	126.40	128.49	101.24	167,078
2022-03-18	124.48	124.90	121.40	122.40	96.444	71,808
2022-03-17	120.30	122.15	120.30	120.42	94.881	18,120
2022-03-16	121.40	121.40	116.80	120.37	94.839	71,127
2022-03-15	121.75	122.65	118.30	119.48	94.144	84,696
2022-03-14	126.28	127.00	121.80	123.83	97.570	66,156

← NewerPage 19 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.