TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 74.400 | 75.500 | 74.400 | 74.430 | 70.585 | 6,309 |
| 2025-08-05 | 72.801 | 74.050 | 72.801 | 73.294 | 69.508 | 10,454 |
| 2025-08-04 | 74.525 | 74.850 | 73.200 | 73.226 | 69.443 | 8,793 |
| 2025-08-01 | 76.375 | 76.375 | 73.950 | 75.230 | 71.343 | 18,845 |
| 2025-07-31 | 76.725 | 77.000 | 75.650 | 76.267 | 72.327 | 17,849 |
| 2025-07-30 | 77.825 | 79.400 | 77.125 | 78.500 | 74.445 | 8,571 |
| 2025-07-29 | 77.075 | 78.600 | 77.075 | 77.785 | 73.767 | 25,458 |
| 2025-07-28 | 76.350 | 77.350 | 75.850 | 76.495 | 72.543 | 16,952 |
| 2025-07-25 | 75.875 | 77.400 | 74.749 | 75.213 | 71.327 | 10,020 |
| 2025-07-24 | 75.100 | 76.200 | 74.450 | 75.748 | 71.835 | 15,042 |
| 2025-07-23 | 74.600 | 75.550 | 74.600 | 75.500 | 70.102 | 150,568 |
| 2025-07-22 | 75.150 | 75.150 | 73.975 | 74.745 | 69.400 | 5,582 |
| 2025-07-21 | 75.325 | 75.800 | 74.150 | 75.163 | 69.789 | 23,501 |
| 2025-07-18 | 75.950 | 75.950 | 72.850 | 74.874 | 69.520 | 59,342 |
| 2025-07-17 | 76.675 | 77.000 | 74.800 | 76.102 | 70.660 | 98,007 |
| 2025-07-16 | 80.325 | 80.950 | 79.600 | 80.304 | 74.562 | 20,656 |
| 2025-07-15 | 81.500 | 81.700 | 80.750 | 81.210 | 75.404 | 44,852 |
| 2025-07-14 | 80.350 | 82.600 | 80.200 | 82.477 | 76.580 | 50,447 |
| 2025-07-11 | 81.550 | 81.550 | 80.325 | 80.325 | 74.581 | 9,742 |
| 2025-07-10 | 80.950 | 82.500 | 79.775 | 80.769 | 74.993 | 12,488 |
| 2025-07-09 | 79.625 | 81.925 | 79.200 | 81.027 | 75.234 | 29,053 |
| 2025-07-08 | 79.800 | 80.000 | 77.350 | 78.350 | 72.748 | 99,714 |
| 2025-07-07 | 89.150 | 89.150 | 87.800 | 88.244 | 81.934 | 11,080 |
| 2025-07-04 | 89.650 | 89.850 | 88.750 | 89.658 | 83.247 | 25,645 |
| 2025-07-03 | 87.675 | 90.750 | 87.500 | 90.449 | 83.982 | 52,594 |
| 2025-07-02 | 84.575 | 89.700 | 84.575 | 88.302 | 81.988 | 52,874 |
| 2025-07-01 | 85.225 | 85.350 | 83.650 | 83.800 | 77.808 | 84,869 |
| 2025-06-30 | 86.650 | 86.650 | 85.550 | 85.997 | 79.848 | 15,143 |
| 2025-06-27 | 87.625 | 88.275 | 87.250 | 88.114 | 81.813 | 31,559 |
| 2025-06-26 | 87.025 | 88.650 | 87.025 | 87.850 | 81.569 | 50,120 |
| 2025-06-25 | 86.650 | 87.450 | 86.325 | 86.993 | 80.772 | 32,085 |
| 2025-06-24 | 86.500 | 86.500 | 85.000 | 85.200 | 79.108 | 34,745 |
| 2025-06-23 | 88.575 | 89.650 | 86.650 | 88.243 | 81.933 | 34,125 |
| 2025-06-20 | 87.775 | 87.800 | 86.900 | 87.550 | 81.290 | 30,925 |
| 2025-06-19 | 87.050 | 88.050 | 86.500 | 87.000 | 80.779 | 13,459 |
| 2025-06-18 | 89.075 | 89.275 | 87.350 | 88.125 | 81.824 | 25,543 |
| 2025-06-17 | 87.400 | 89.100 | 87.400 | 88.882 | 82.526 | 19,489 |
| 2025-06-16 | 86.450 | 88.550 | 86.450 | 86.653 | 80.457 | 81,075 |
| 2025-06-13 | 87.375 | 89.000 | 84.400 | 86.789 | 80.583 | 112,437 |
| 2025-06-12 | 87.025 | 88.150 | 86.925 | 87.740 | 81.467 | 35,880 |
| 2025-06-11 | 86.175 | 86.900 | 85.725 | 86.653 | 80.457 | 26,126 |
| 2025-06-10 | 83.600 | 86.700 | 83.600 | 85.974 | 79.826 | 25,719 |
| 2025-06-06 | 83.250 | 83.600 | 82.050 | 83.117 | 77.174 | 22,436 |
| 2025-06-05 | 83.575 | 83.800 | 82.650 | 83.369 | 77.408 | 40,676 |
| 2025-06-04 | 82.750 | 83.925 | 82.750 | 83.554 | 77.579 | 55,175 |
| 2025-06-03 | 80.400 | 83.300 | 79.250 | 80.597 | 74.834 | 87,277 |
| 2025-06-02 | 83.700 | 86.075 | 83.700 | 85.361 | 79.257 | 25,164 |
| 2025-05-30 | 84.475 | 85.025 | 83.450 | 83.883 | 77.885 | 27,417 |
| 2025-05-28 | 83.700 | 84.875 | 83.700 | 84.625 | 78.574 | 11,929 |
| 2025-05-27 | 83.000 | 83.875 | 82.900 | 83.562 | 77.587 | 3,854 |
| 2025-05-23 | 81.000 | 81.400 | 79.000 | 80.642 | 74.875 | 7,927 |
| 2025-05-22 | 80.700 | 80.700 | 80.111 | 80.111 | 74.383 | 3,594 |
| 2025-05-21 | 82.551 | 82.551 | 81.800 | 81.998 | 76.135 | 31,627 |
| 2025-05-20 | 83.000 | 83.150 | 82.250 | 82.929 | 76.999 | 6,272 |
| 2025-05-19 | 83.675 | 83.675 | 81.850 | 82.200 | 76.322 | 9,418 |
| 2025-05-16 | 82.800 | 85.250 | 82.800 | 84.765 | 78.704 | 40,514 |
| 2025-05-15 | 85.550 | 85.550 | 83.900 | 84.485 | 76.967 | 2,014,397 |
| 2025-05-14 | 86.550 | 88.000 | 86.200 | 86.400 | 78.712 | 57,754 |
| 2025-05-13 | 84.825 | 85.800 | 83.400 | 85.116 | 77.542 | 86,221 |
| 2025-05-12 | 83.875 | 85.650 | 83.550 | 84.489 | 76.972 | 103,414 |
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.