TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 134.95 | 134.95 | 128.25 | 129.94 | 128.41 | 108,923 |
| 2026-07-23 | 143.00 | 144.50 | 135.00 | 136.61 | 135.00 | 267,610 |
| 2026-07-22 | 139.30 | 145.30 | 139.30 | 144.30 | 142.60 | 42,775 |
| 2026-07-21 | 138.00 | 139.30 | 138.00 | 139.00 | 137.37 | 110,589 |
| 2026-07-20 | 135.60 | 139.40 | 135.60 | 138.18 | 136.55 | 47,096 |
| 2026-07-17 | 130.90 | 133.90 | 130.90 | 132.86 | 131.30 | 109,045 |
| 2026-07-16 | 132.30 | 132.30 | 130.50 | 131.02 | 129.48 | 5,113 |
| 2026-07-15 | 132.00 | 133.70 | 131.50 | 132.35 | 130.79 | 16,358 |
| 2026-07-14 | 135.95 | 135.95 | 133.90 | 134.94 | 133.35 | 16,757 |
| 2026-07-13 | 131.90 | 133.82 | 131.90 | 133.82 | 132.24 | 8,667 |
| 2026-07-10 | 131.20 | 132.40 | 131.20 | 131.38 | 129.83 | 34,667 |
| 2026-07-09 | 133.00 | 133.70 | 131.00 | 131.06 | 129.52 | 15,817 |
| 2026-07-08 | 134.10 | 136.00 | 133.00 | 134.15 | 132.58 | 188,253 |
| 2026-07-07 | 126.15 | 126.15 | 122.80 | 122.80 | 121.36 | 21,627 |
| 2026-07-06 | 125.75 | 126.60 | 123.70 | 125.38 | 123.90 | 9,442 |
| 2026-07-03 | 127.00 | 127.00 | 125.10 | 125.98 | 124.50 | 116,041 |
| 2026-07-02 | 127.55 | 127.55 | 125.00 | 127.44 | 125.94 | 22,250 |
| 2026-07-01 | 129.35 | 130.80 | 128.10 | 128.80 | 127.29 | 24,987 |
| 2026-06-30 | 132.10 | 132.60 | 128.90 | 130.10 | 128.57 | 67,240 |
| 2026-06-29 | 131.15 | 132.20 | 130.40 | 131.49 | 129.95 | 9,184 |
| 2026-06-26 | 133.25 | 133.25 | 128.05 | 129.32 | 127.80 | 19,699 |
| 2026-06-25 | 133.45 | 133.80 | 130.00 | 131.83 | 130.28 | 85,213 |
| 2026-06-24 | 140.40 | 140.40 | 134.65 | 137.24 | 135.62 | 27,429 |
| 2026-06-23 | 138.35 | 140.25 | 137.30 | 138.24 | 136.62 | 33,808 |
| 2026-06-22 | 139.82 | 139.82 | 136.40 | 138.30 | 136.67 | 31,158 |
| 2026-06-19 | 136.20 | 140.80 | 136.20 | 138.96 | 137.33 | 30,089 |
| 2026-06-18 | 136.70 | 139.55 | 134.40 | 135.50 | 133.91 | 65,384 |
| 2026-06-17 | 140.90 | 140.90 | 138.70 | 139.88 | 138.23 | 10,623 |
| 2026-06-16 | 141.20 | 144.40 | 141.20 | 141.96 | 140.29 | 31,797 |
| 2026-06-15 | 144.40 | 146.10 | 143.20 | 143.90 | 142.21 | 65,076 |
| 2026-06-12 | 145.65 | 149.70 | 145.50 | 147.20 | 145.47 | 68,911 |
| 2026-06-11 | 148.60 | 151.30 | 147.30 | 149.69 | 147.93 | 30,056 |
| 2026-06-10 | 145.40 | 149.40 | 145.40 | 145.69 | 143.98 | 331,227 |
| 2026-06-09 | 149.30 | 151.35 | 148.10 | 148.40 | 146.66 | 57,664 |
| 2026-06-08 | 145.70 | 147.40 | 144.00 | 145.67 | 143.96 | 19,873 |
| 2026-06-05 | 144.35 | 147.30 | 143.80 | 145.94 | 144.22 | 355,690 |
| 2026-06-04 | 144.50 | 146.60 | 144.10 | 146.42 | 144.70 | 56,995 |
| 2026-06-03 | 151.60 | 151.60 | 145.90 | 147.76 | 146.02 | 42,614 |
| 2026-06-02 | 154.90 | 154.90 | 152.10 | 153.57 | 151.77 | 46,913 |
| 2026-06-01 | 153.00 | 154.40 | 153.00 | 154.22 | 152.41 | 24,328 |
| 2026-05-29 | 151.00 | 152.30 | 151.00 | 152.01 | 150.22 | 22,737 |
| 2026-05-28 | 148.00 | 155.20 | 148.00 | 149.44 | 147.68 | 23,518 |
| 2026-05-27 | 148.90 | 149.10 | 145.60 | 147.26 | 145.53 | 48,142 |
| 2026-05-26 | 148.80 | 150.20 | 147.00 | 150.00 | 148.24 | 34,969 |
| 2026-05-22 | 153.70 | 153.70 | 152.10 | 152.41 | 150.62 | 14,180 |
| 2026-05-21 | 152.50 | 157.40 | 152.50 | 153.46 | 151.65 | 52,581 |
| 2026-05-20 | 155.25 | 155.70 | 153.00 | 155.25 | 153.42 | 59,987 |
| 2026-05-19 | 152.40 | 155.90 | 152.00 | 154.88 | 153.06 | 46,893 |
| 2026-05-18 | 152.30 | 153.90 | 152.30 | 153.16 | 151.36 | 67,865 |
| 2026-05-15 | 150.25 | 151.60 | 149.90 | 150.90 | 149.13 | 27,591 |
| 2026-05-13 | 151.20 | 152.50 | 149.10 | 151.75 | 149.97 | 64,561 |
| 2026-05-12 | 149.50 | 151.50 | 148.20 | 150.57 | 148.80 | 115,740 |
| 2026-05-11 | 149.30 | 149.80 | 145.87 | 145.87 | 144.15 | 40,739 |
| 2026-05-08 | 146.70 | 146.70 | 145.80 | 146.07 | 144.36 | 28,228 |
| 2026-05-07 | 147.90 | 148.80 | 146.00 | 147.24 | 144.09 | 27,747 |
| 2026-05-06 | 157.80 | 158.50 | 146.60 | 149.67 | 146.47 | 89,231 |
| 2026-05-05 | 156.70 | 159.80 | 156.70 | 158.19 | 154.80 | 158,003 |
| 2026-04-30 | 144.80 | 152.40 | 144.20 | 150.27 | 147.05 | 109,210 |
| 2026-04-29 | 150.75 | 151.20 | 147.60 | 147.70 | 144.54 | 37,820 |
| 2026-04-28 | 148.40 | 152.38 | 148.40 | 149.60 | 146.40 | 59,130 |
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.