TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 146.70 | 150.00 | 146.50 | 148.60 | 145.42 | 50,952 |
| 2026-04-24 | 147.95 | 150.50 | 147.10 | 149.51 | 146.31 | 85,741 |
| 2026-04-23 | 145.00 | 149.00 | 144.80 | 147.45 | 144.29 | 127,994 |
| 2026-04-22 | 140.50 | 146.10 | 140.00 | 143.85 | 140.77 | 196,450 |
| 2026-04-21 | 139.55 | 139.90 | 137.40 | 139.00 | 136.02 | 22,731 |
| 2026-04-20 | 134.50 | 139.65 | 134.50 | 137.53 | 134.58 | 276,332 |
| 2026-04-17 | 129.00 | 129.30 | 124.70 | 125.98 | 123.28 | 73,116 |
| 2026-04-16 | 125.50 | 129.10 | 125.50 | 128.14 | 125.39 | 54,683 |
| 2026-04-15 | 125.60 | 126.85 | 123.80 | 125.42 | 122.73 | 24,061 |
| 2026-04-14 | 127.00 | 127.40 | 123.70 | 126.00 | 123.30 | 47,166 |
| 2026-04-13 | 126.30 | 126.80 | 123.80 | 124.71 | 122.04 | 52,420 |
| 2026-04-10 | 126.20 | 126.20 | 123.00 | 124.40 | 121.74 | 20,606 |
| 2026-04-09 | 127.50 | 127.50 | 125.30 | 126.71 | 124.00 | 90,511 |
| 2026-04-08 | 123.60 | 123.60 | 119.30 | 122.00 | 119.39 | 126,134 |
| 2026-04-07 | 126.45 | 130.70 | 126.20 | 129.74 | 126.96 | 90,819 |
| 2026-04-01 | 130.75 | 131.20 | 126.80 | 126.97 | 124.25 | 10,145 |
| 2026-03-31 | 132.55 | 132.80 | 129.90 | 130.91 | 128.10 | 112,450 |
| 2026-03-30 | 129.15 | 132.50 | 129.10 | 131.47 | 128.65 | 115,815 |
| 2026-03-27 | 127.30 | 129.20 | 127.00 | 127.78 | 125.05 | 76,139 |
| 2026-03-26 | 126.80 | 128.70 | 126.10 | 127.90 | 125.16 | 17,212 |
| 2026-03-25 | 124.45 | 127.10 | 124.30 | 126.47 | 123.76 | 140,977 |
| 2026-03-24 | 121.35 | 125.50 | 120.80 | 123.20 | 120.56 | 19,965 |
| 2026-03-23 | 120.85 | 124.20 | 120.50 | 121.90 | 119.28 | 130,180 |
| 2026-03-20 | 123.55 | 124.20 | 121.70 | 122.84 | 120.20 | 46,534 |
| 2026-03-19 | 118.45 | 125.75 | 118.35 | 123.74 | 121.09 | 156,522 |
| 2026-03-18 | 117.45 | 119.00 | 116.60 | 117.91 | 115.38 | 34,363 |
| 2026-03-17 | 115.10 | 117.60 | 114.70 | 116.70 | 114.20 | 32,547 |
| 2026-03-16 | 115.60 | 117.50 | 114.40 | 115.94 | 113.46 | 546,900 |
| 2026-03-13 | 114.90 | 116.50 | 114.90 | 115.49 | 113.02 | 60,165 |
| 2026-03-12 | 113.75 | 115.30 | 112.90 | 114.25 | 111.81 | 36,954 |
| 2026-03-11 | 113.10 | 113.41 | 111.70 | 112.18 | 109.78 | 85,970 |
| 2026-03-10 | 113.20 | 114.90 | 112.15 | 113.76 | 111.32 | 38,536 |
| 2026-03-09 | 108.50 | 113.60 | 108.30 | 111.47 | 109.09 | 106,196 |
| 2026-03-06 | 108.75 | 109.90 | 108.10 | 108.90 | 106.57 | 36,373 |
| 2026-03-05 | 111.30 | 111.30 | 108.60 | 110.95 | 108.58 | 24,942 |
| 2026-03-04 | 109.40 | 109.40 | 107.85 | 108.30 | 105.98 | 102,215 |
| 2026-03-03 | 110.35 | 110.35 | 108.40 | 109.45 | 107.10 | 39,527 |
| 2026-03-02 | 114.10 | 117.00 | 109.60 | 111.30 | 108.92 | 33,504 |
| 2026-02-27 | 113.85 | 114.60 | 112.00 | 113.60 | 111.17 | 16,769 |
| 2026-02-26 | 114.10 | 115.60 | 112.70 | 112.70 | 110.29 | 308,953 |
| 2026-02-25 | 112.30 | 116.55 | 111.80 | 116.25 | 113.76 | 566,938 |
| 2026-02-24 | 112.70 | 113.70 | 111.40 | 113.10 | 110.68 | 126,937 |
| 2026-02-23 | 113.45 | 113.90 | 111.20 | 111.35 | 108.96 | 18,650 |
| 2026-02-20 | 115.40 | 115.40 | 113.90 | 114.96 | 112.50 | 15,642 |
| 2026-02-19 | 112.50 | 115.60 | 112.50 | 114.70 | 112.24 | 252,013 |
| 2026-02-18 | 111.80 | 115.93 | 111.80 | 114.55 | 110.66 | 501,865 |
| 2026-02-17 | 112.20 | 114.00 | 110.00 | 110.90 | 107.13 | 29,332 |
| 2026-02-16 | 111.65 | 113.00 | 111.00 | 112.44 | 108.62 | 62,010 |
| 2026-02-13 | 109.15 | 112.20 | 108.50 | 110.02 | 106.28 | 43,818 |
| 2026-02-12 | 109.80 | 113.80 | 109.80 | 113.37 | 109.52 | 515,861 |
| 2026-02-11 | 104.70 | 107.00 | 104.50 | 106.90 | 103.27 | 47,070 |
| 2026-02-10 | 102.30 | 105.60 | 102.30 | 104.10 | 100.56 | 124,193 |
| 2026-02-09 | 101.00 | 102.40 | 101.00 | 101.99 | 98.523 | 77,460 |
| 2026-02-06 | 99.450 | 101.30 | 99.450 | 100.63 | 97.207 | 36,662 |
| 2026-02-05 | 99.725 | 101.30 | 98.500 | 99.931 | 96.535 | 63,197 |
| 2026-02-04 | 102.00 | 102.00 | 99.950 | 100.10 | 96.699 | 53,999 |
| 2026-02-03 | 101.40 | 102.55 | 101.10 | 101.10 | 97.665 | 69,553 |
| 2026-02-02 | 98.100 | 101.30 | 97.850 | 100.10 | 96.699 | 5,831 |
| 2026-01-30 | 101.00 | 101.00 | 100.00 | 100.28 | 96.876 | 22,101 |
| 2026-01-29 | 101.50 | 103.50 | 101.50 | 102.00 | 98.534 | 56,177 |
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.