TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 99.550 | 101.60 | 99.550 | 99.895 | 96.501 | 40,619 |
| 2026-01-27 | 97.773 | 98.900 | 97.773 | 98.094 | 94.761 | 37,661 |
| 2026-01-26 | 98.175 | 98.400 | 97.650 | 98.164 | 94.828 | 11,424 |
| 2026-01-23 | 97.000 | 99.000 | 96.900 | 98.300 | 94.960 | 94,670 |
| 2026-01-22 | 98.125 | 98.675 | 95.400 | 95.682 | 92.431 | 30,475 |
| 2026-01-21 | 98.000 | 98.350 | 96.850 | 97.651 | 94.333 | 299,430 |
| 2026-01-20 | 96.700 | 97.250 | 95.050 | 95.856 | 92.599 | 101,384 |
| 2026-01-19 | 97.725 | 99.000 | 97.000 | 98.050 | 94.718 | 149,091 |
| 2026-01-16 | 97.625 | 99.600 | 97.050 | 98.742 | 95.387 | 172,047 |
| 2026-01-15 | 97.575 | 98.000 | 96.850 | 97.734 | 94.413 | 193,928 |
| 2026-01-14 | 98.500 | 98.950 | 96.475 | 98.600 | 95.250 | 105,720 |
| 2026-01-13 | 96.225 | 98.000 | 95.950 | 96.850 | 93.559 | 28,668 |
| 2026-01-12 | 96.275 | 97.000 | 94.350 | 95.199 | 91.965 | 30,431 |
| 2026-01-09 | 94.050 | 98.400 | 94.050 | 95.678 | 92.427 | 142,185 |
| 2026-01-08 | 89.950 | 90.600 | 89.950 | 90.305 | 87.236 | 103,799 |
| 2026-01-07 | 90.200 | 90.200 | 88.825 | 90.150 | 87.087 | 22,371 |
| 2026-01-06 | 88.050 | 91.700 | 88.050 | 90.469 | 87.395 | 47,486 |
| 2026-01-05 | 94.825 | 95.350 | 88.000 | 89.506 | 86.464 | 102,566 |
| 2026-01-02 | 92.800 | 93.550 | 92.800 | 93.172 | 90.006 | 41,987 |
| 2025-12-30 | 90.950 | 91.800 | 90.950 | 91.700 | 88.584 | 9,037 |
| 2025-12-29 | 88.350 | 90.550 | 88.150 | 90.403 | 87.331 | 15,949 |
| 2025-12-23 | 87.750 | 88.450 | 87.150 | 88.041 | 85.049 | 8,104 |
| 2025-12-22 | 87.200 | 88.150 | 86.950 | 88.000 | 85.010 | 4,930 |
| 2025-12-19 | 86.950 | 86.950 | 85.500 | 86.950 | 83.995 | 219,493 |
| 2025-12-18 | 86.525 | 87.175 | 85.350 | 86.781 | 83.833 | 10,420 |
| 2025-12-17 | 86.900 | 86.900 | 85.050 | 85.887 | 82.969 | 42,562 |
| 2025-12-16 | 90.150 | 90.150 | 86.700 | 87.165 | 84.203 | 38,804 |
| 2025-12-15 | 91.850 | 92.800 | 91.700 | 92.329 | 89.191 | 15,972 |
| 2025-12-12 | 91.025 | 92.400 | 91.000 | 92.097 | 88.967 | 6,139 |
| 2025-12-11 | 91.000 | 91.025 | 89.600 | 91.025 | 87.932 | 10,519 |
| 2025-12-10 | 88.050 | 89.950 | 87.950 | 89.515 | 86.473 | 13,788 |
| 2025-12-09 | 88.575 | 89.400 | 87.700 | 87.843 | 84.858 | 30,843 |
| 2025-12-08 | 89.900 | 89.900 | 88.946 | 89.811 | 86.760 | 43,168 |
| 2025-12-05 | 89.125 | 90.350 | 89.125 | 89.550 | 86.507 | 18,929 |
| 2025-12-04 | 88.025 | 89.100 | 88.025 | 88.452 | 85.446 | 25,990 |
| 2025-12-03 | 86.825 | 87.701 | 86.825 | 87.368 | 84.399 | 119,717 |
| 2025-12-02 | 87.825 | 88.450 | 85.600 | 85.950 | 83.029 | 9,395 |
| 2025-12-01 | 87.725 | 88.750 | 86.575 | 86.888 | 83.935 | 26,899 |
| 2025-11-28 | 86.200 | 87.100 | 85.949 | 86.800 | 83.851 | 5,135 |
| 2025-11-27 | 88.200 | 88.200 | 86.600 | 86.750 | 83.802 | 20,009 |
| 2025-11-26 | 88.650 | 88.900 | 87.425 | 87.879 | 84.893 | 51,126 |
| 2025-11-25 | 88.225 | 90.250 | 87.550 | 88.225 | 85.227 | 18,272 |
| 2025-11-24 | 88.800 | 88.800 | 86.450 | 86.550 | 83.609 | 68,158 |
| 2025-11-21 | 89.800 | 89.800 | 87.300 | 88.874 | 85.854 | 34,993 |
| 2025-11-20 | 93.050 | 93.050 | 91.700 | 92.525 | 89.381 | 71,804 |
| 2025-11-19 | 93.375 | 93.800 | 90.450 | 91.199 | 88.100 | 86,835 |
| 2025-11-18 | 94.225 | 94.550 | 92.000 | 92.832 | 89.677 | 614,412 |
| 2025-11-17 | 93.775 | 96.900 | 93.750 | 96.621 | 93.337 | 86,447 |
| 2025-11-14 | 94.850 | 94.850 | 91.725 | 92.424 | 89.284 | 121,625 |
| 2025-11-13 | 97.100 | 97.100 | 95.450 | 95.936 | 92.676 | 42,181 |
| 2025-11-12 | 95.000 | 99.000 | 95.000 | 96.268 | 92.997 | 69,757 |
| 2025-11-11 | 88.800 | 90.950 | 88.800 | 90.550 | 87.473 | 10,859 |
| 2025-11-10 | 90.875 | 92.850 | 89.475 | 89.604 | 86.559 | 34,877 |
| 2025-11-07 | 90.300 | 91.650 | 90.300 | 91.050 | 87.956 | 7,852 |
| 2025-11-06 | 91.775 | 92.750 | 89.950 | 90.444 | 87.371 | 17,346 |
| 2025-11-05 | 90.375 | 92.500 | 89.350 | 91.457 | 88.349 | 802,935 |
| 2025-11-04 | 89.800 | 89.800 | 87.600 | 88.090 | 85.097 | 33,239 |
| 2025-11-03 | 88.800 | 90.550 | 88.800 | 89.660 | 86.613 | 12,739 |
| 2025-10-31 | 86.150 | 87.050 | 85.550 | 86.650 | 83.706 | 64,351 |
| 2025-10-30 | 85.700 | 85.800 | 84.300 | 84.729 | 81.850 | 39,618 |
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.