TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 124.43 | 127.20 | 123.75 | 126.95 | 100.03 | 128,920 |
| 2022-03-10 | 126.73 | 129.60 | 124.15 | 125.08 | 98.552 | 140,492 |
| 2022-03-09 | 125.30 | 130.95 | 123.10 | 124.60 | 98.173 | 201,130 |
| 2022-03-08 | 123.01 | 134.10 | 123.01 | 125.50 | 98.884 | 556,856 |
| 2022-03-07 | 119.85 | 128.15 | 119.85 | 123.00 | 96.914 | 324,598 |
| 2022-03-04 | 114.45 | 114.45 | 111.35 | 112.50 | 88.641 | 62,834 |
| 2022-03-03 | 113.40 | 118.00 | 113.40 | 114.25 | 90.020 | 196,090 |
| 2022-03-02 | 107.03 | 111.00 | 105.25 | 111.00 | 87.459 | 217,904 |
| 2022-03-01 | 103.20 | 107.95 | 103.20 | 105.00 | 82.732 | 104,752 |
| 2022-02-28 | 96.760 | 99.240 | 96.760 | 98.063 | 77.266 | 51,518 |
| 2022-02-25 | 96.796 | 98.020 | 96.796 | 97.660 | 76.949 | 70,854 |
| 2022-02-24 | 94.580 | 97.700 | 94.580 | 95.740 | 75.436 | 124,604 |
| 2022-02-23 | 97.585 | 97.618 | 95.460 | 96.179 | 75.781 | 74,810 |
| 2022-02-22 | 95.880 | 97.952 | 95.880 | 96.500 | 76.035 | 95,069 |
| 2022-02-21 | 96.060 | 96.060 | 93.400 | 96.000 | 75.641 | 399,641 |
| 2022-02-18 | 96.780 | 96.780 | 94.700 | 95.800 | 75.483 | 72,833 |
| 2022-02-17 | 97.060 | 97.060 | 94.160 | 95.743 | 75.438 | 79,119 |
| 2022-02-16 | 95.980 | 99.432 | 95.980 | 96.861 | 75.342 | 54,165 |
| 2022-02-15 | 94.100 | 96.920 | 94.100 | 94.100 | 73.194 | 54,027 |
| 2022-02-14 | 102.19 | 103.50 | 97.060 | 97.060 | 75.497 | 52,928 |
| 2022-02-11 | 102.15 | 103.05 | 99.180 | 100.21 | 77.949 | 108,395 |
| 2022-02-10 | 89.440 | 101.95 | 84.700 | 101.00 | 78.561 | 242,408 |
| 2022-02-09 | 93.020 | 93.920 | 92.480 | 92.590 | 72.020 | 27,576 |
| 2022-02-08 | 93.030 | 94.120 | 91.260 | 91.260 | 70.985 | 73,215 |
| 2022-02-07 | 93.880 | 93.880 | 91.760 | 92.100 | 71.639 | 65,636 |
| 2022-02-04 | 92.490 | 94.660 | 91.640 | 93.492 | 72.721 | 30,092 |
| 2022-02-03 | 94.020 | 94.020 | 90.840 | 92.134 | 71.665 | 84,896 |
| 2022-02-02 | 97.700 | 97.920 | 93.780 | 94.500 | 73.505 | 91,553 |
| 2022-02-01 | 96.680 | 96.680 | 93.060 | 95.300 | 74.128 | 41,765 |
| 2022-01-31 | 96.170 | 96.200 | 92.978 | 95.300 | 74.128 | 71,256 |
| 2022-01-28 | 97.020 | 97.020 | 89.040 | 95.360 | 74.174 | 143,777 |
| 2022-01-27 | 105.73 | 106.25 | 104.00 | 104.60 | 81.362 | 65,732 |
| 2022-01-26 | 107.95 | 107.95 | 102.10 | 106.55 | 82.878 | 319,939 |
| 2022-01-25 | 101.45 | 103.00 | 101.45 | 101.95 | 79.300 | 84,471 |
| 2022-01-24 | 104.00 | 104.00 | 97.580 | 98.180 | 76.368 | 39,479 |
| 2022-01-21 | 104.15 | 105.90 | 103.15 | 104.85 | 81.556 | 58,975 |
| 2022-01-20 | 106.40 | 106.40 | 103.85 | 105.43 | 82.004 | 25,080 |
| 2022-01-19 | 108.80 | 109.05 | 105.95 | 107.80 | 83.851 | 34,724 |
| 2022-01-18 | 109.23 | 110.00 | 107.75 | 107.75 | 83.810 | 30,461 |
| 2022-01-17 | 105.76 | 109.35 | 105.76 | 108.53 | 84.422 | 48,789 |
| 2022-01-14 | 101.80 | 103.65 | 101.80 | 103.33 | 80.373 | 23,984 |
| 2022-01-13 | 102.48 | 102.48 | 101.15 | 101.58 | 79.015 | 65,341 |
| 2022-01-12 | 102.20 | 108.55 | 102.20 | 106.43 | 82.788 | 57,899 |
| 2022-01-11 | 101.10 | 101.10 | 96.800 | 98.949 | 76.966 | 48,029 |
| 2022-01-10 | 93.760 | 102.30 | 93.240 | 100.08 | 77.846 | 90,754 |
| 2022-01-07 | 90.690 | 92.180 | 89.340 | 90.160 | 70.130 | 233,900 |
| 2022-01-06 | 89.180 | 91.740 | 87.000 | 90.860 | 70.674 | 19,633 |
| 2022-01-05 | 87.760 | 89.011 | 87.760 | 89.000 | 69.227 | 36,359 |
| 2022-01-04 | 86.710 | 88.980 | 86.660 | 87.726 | 68.236 | 26,444 |
| 2021-12-30 | 84.370 | 84.660 | 83.400 | 84.572 | 65.783 | 16,396 |
| 2021-12-29 | 85.960 | 85.960 | 84.080 | 85.028 | 66.137 | 48,640 |
| 2021-12-23 | 83.170 | 83.560 | 81.980 | 83.560 | 64.996 | 4,841 |
| 2021-12-22 | 82.510 | 83.160 | 81.880 | 82.780 | 64.389 | 27,413 |
| 2021-12-21 | 81.030 | 82.660 | 81.000 | 82.300 | 64.016 | 144,250 |
| 2021-12-20 | 80.280 | 80.600 | 78.360 | 80.480 | 62.600 | 26,915 |
| 2021-12-17 | 81.020 | 82.140 | 81.000 | 81.000 | 63.005 | 34,888 |
| 2021-12-16 | 81.080 | 81.860 | 81.080 | 81.500 | 63.394 | 23,616 |
| 2021-12-15 | 80.520 | 80.960 | 79.920 | 80.440 | 62.569 | 31,936 |
| 2021-12-14 | 82.760 | 82.760 | 79.420 | 80.535 | 62.643 | 33,968 |
| 2021-12-13 | 84.580 | 86.000 | 83.960 | 85.780 | 66.723 | 46,946 |
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.