TGS NOPEC Geophysical Company ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	101.50	103.50	101.50	102.00	98.534	56,177
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

← NewerPage 4 of 21 · 1,241 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.