TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 85.700 | 85.800 | 84.300 | 84.729 | 81.850 | 39,618 |
| 2025-10-29 | 85.675 | 86.700 | 85.000 | 85.250 | 80.846 | 10,951 |
| 2025-10-28 | 87.000 | 87.000 | 85.050 | 85.657 | 81.232 | 16,950 |
| 2025-10-27 | 88.400 | 88.400 | 86.300 | 87.622 | 83.095 | 43,198 |
| 2025-10-24 | 90.350 | 90.350 | 88.500 | 88.550 | 83.976 | 188,471 |
| 2025-10-23 | 91.325 | 93.250 | 88.050 | 89.873 | 85.230 | 142,779 |
| 2025-10-22 | 81.150 | 83.300 | 81.150 | 83.300 | 78.997 | 80,986 |
| 2025-10-21 | 78.400 | 79.000 | 77.900 | 78.250 | 74.208 | 6,846 |
| 2025-10-20 | 76.950 | 79.150 | 76.950 | 78.451 | 74.399 | 41,687 |
| 2025-10-17 | 76.250 | 76.250 | 74.950 | 75.286 | 71.397 | 35,045 |
| 2025-10-16 | 76.975 | 78.250 | 76.700 | 77.772 | 73.755 | 8,789 |
| 2025-10-15 | 74.950 | 77.200 | 74.950 | 75.872 | 71.953 | 47,202 |
| 2025-10-14 | 75.600 | 75.600 | 73.750 | 74.390 | 70.547 | 106,844 |
| 2025-10-13 | 77.250 | 77.250 | 75.300 | 76.163 | 72.229 | 15,586 |
| 2025-10-10 | 79.675 | 80.525 | 77.200 | 78.174 | 74.135 | 26,578 |
| 2025-10-09 | 77.800 | 82.350 | 77.800 | 80.296 | 76.148 | 183,586 |
| 2025-10-08 | 76.500 | 81.000 | 76.500 | 80.066 | 75.930 | 99,722 |
| 2025-10-07 | 74.500 | 74.900 | 74.000 | 74.800 | 70.936 | 6,224 |
| 2025-10-06 | 74.325 | 74.900 | 74.250 | 74.383 | 70.541 | 15,957 |
| 2025-10-03 | 74.400 | 75.200 | 73.800 | 74.338 | 70.498 | 5,465 |
| 2025-10-02 | 74.200 | 74.200 | 73.600 | 74.185 | 70.353 | 109,670 |
| 2025-10-01 | 73.950 | 74.300 | 73.250 | 73.350 | 69.561 | 10,904 |
| 2025-09-30 | 75.750 | 75.750 | 73.675 | 74.371 | 70.529 | 21,677 |
| 2025-09-29 | 76.400 | 77.800 | 75.650 | 77.112 | 73.128 | 8,290 |
| 2025-09-26 | 75.250 | 75.950 | 74.900 | 75.573 | 71.669 | 13,579 |
| 2025-09-25 | 77.275 | 77.400 | 74.900 | 75.607 | 71.701 | 39,554 |
| 2025-09-24 | 73.050 | 75.250 | 72.850 | 74.784 | 70.921 | 126,960 |
| 2025-09-23 | 70.825 | 72.950 | 70.825 | 72.663 | 68.910 | 17,994 |
| 2025-09-22 | 70.750 | 71.087 | 70.450 | 71.087 | 67.415 | 55,544 |
| 2025-09-19 | 72.425 | 72.900 | 70.781 | 70.781 | 67.125 | 54,956 |
| 2025-09-18 | 72.425 | 73.400 | 72.300 | 72.525 | 68.779 | 161,811 |
| 2025-09-17 | 72.475 | 73.025 | 72.300 | 72.450 | 68.707 | 37,494 |
| 2025-09-16 | 71.950 | 72.700 | 71.300 | 71.950 | 68.233 | 74,220 |
| 2025-09-15 | 72.800 | 72.900 | 71.749 | 72.202 | 68.472 | 176,218 |
| 2025-09-12 | 74.425 | 74.425 | 72.550 | 73.550 | 69.751 | 120,921 |
| 2025-09-11 | 77.000 | 77.500 | 74.800 | 75.043 | 71.167 | 51,785 |
| 2025-09-10 | 77.200 | 77.500 | 75.700 | 77.283 | 73.291 | 119,360 |
| 2025-09-09 | 75.000 | 77.000 | 75.000 | 76.612 | 72.655 | 10,066 |
| 2025-09-08 | 75.750 | 76.450 | 74.600 | 75.089 | 71.210 | 4,352 |
| 2025-09-05 | 79.150 | 79.150 | 76.650 | 76.790 | 72.823 | 3,381 |
| 2025-09-04 | 78.650 | 78.850 | 77.971 | 78.721 | 74.654 | 31,165 |
| 2025-09-03 | 78.850 | 79.009 | 77.950 | 78.934 | 74.856 | 6,466 |
| 2025-09-02 | 77.875 | 78.825 | 77.700 | 78.158 | 74.120 | 4,714 |
| 2025-09-01 | 76.300 | 77.450 | 75.750 | 76.133 | 72.201 | 4,106 |
| 2025-08-29 | 75.450 | 76.900 | 75.250 | 76.300 | 72.359 | 6,127 |
| 2025-08-28 | 76.675 | 76.925 | 75.300 | 75.804 | 71.888 | 23,065 |
| 2025-08-27 | 78.050 | 78.050 | 76.600 | 76.848 | 72.878 | 8,065 |
| 2025-08-26 | 78.550 | 79.550 | 78.525 | 78.775 | 74.706 | 5,630 |
| 2025-08-22 | 77.100 | 77.625 | 77.100 | 77.357 | 73.361 | 43,653 |
| 2025-08-21 | 75.700 | 77.200 | 75.700 | 76.008 | 72.081 | 5,461 |
| 2025-08-20 | 76.075 | 76.400 | 75.250 | 75.899 | 71.978 | 6,295 |
| 2025-08-19 | 74.350 | 76.150 | 74.350 | 75.875 | 71.956 | 11,283 |
| 2025-08-18 | 74.025 | 75.350 | 73.950 | 74.211 | 70.378 | 34,136 |
| 2025-08-15 | 73.550 | 74.450 | 73.550 | 73.550 | 69.751 | 5,913 |
| 2025-08-14 | 73.750 | 73.750 | 73.050 | 73.200 | 69.419 | 17,033 |
| 2025-08-13 | 74.800 | 74.800 | 73.350 | 73.850 | 70.035 | 31,668 |
| 2025-08-12 | 74.200 | 74.800 | 74.200 | 74.300 | 70.462 | 2,474 |
| 2025-08-11 | 74.775 | 74.775 | 74.000 | 74.418 | 70.574 | 32,947 |
| 2025-08-08 | 75.700 | 75.700 | 74.750 | 75.273 | 71.384 | 86,593 |
| 2025-08-07 | 75.100 | 75.775 | 74.350 | 75.348 | 71.456 | 50,110 |
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.