TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 84.475 | 84.750 | 80.150 | 83.245 | 75.838 | 91,138 |
| 2025-05-08 | 78.150 | 79.950 | 77.675 | 79.273 | 72.219 | 37,215 |
| 2025-05-07 | 76.800 | 78.150 | 76.800 | 77.778 | 70.858 | 34,226 |
| 2025-05-06 | 77.925 | 78.300 | 76.650 | 77.535 | 70.636 | 46,789 |
| 2025-05-02 | 78.650 | 78.650 | 76.650 | 77.050 | 70.194 | 58,849 |
| 2025-04-30 | 76.100 | 78.350 | 76.100 | 76.980 | 70.130 | 21,391 |
| 2025-04-29 | 76.250 | 76.250 | 75.550 | 76.029 | 69.264 | 36,488 |
| 2025-04-28 | 76.650 | 77.300 | 76.600 | 77.154 | 70.289 | 16,588 |
| 2025-04-25 | 77.250 | 77.400 | 76.400 | 76.759 | 69.929 | 5,729 |
| 2025-04-24 | 76.100 | 76.100 | 75.450 | 75.550 | 68.828 | 6,927 |
| 2025-04-23 | 78.825 | 79.625 | 76.950 | 78.728 | 71.723 | 95,920 |
| 2025-04-22 | 77.129 | 78.200 | 77.129 | 77.501 | 70.605 | 35,776 |
| 2025-04-16 | 76.450 | 76.600 | 75.350 | 76.109 | 69.337 | 13,780 |
| 2025-04-15 | 77.425 | 78.000 | 76.700 | 77.083 | 70.224 | 8,013 |
| 2025-04-14 | 76.900 | 78.400 | 76.650 | 77.177 | 70.310 | 10,714 |
| 2025-04-11 | 75.950 | 77.650 | 73.850 | 74.100 | 67.507 | 27,931 |
| 2025-04-10 | 84.600 | 85.000 | 74.300 | 77.607 | 70.701 | 52,332 |
| 2025-04-09 | 76.300 | 77.600 | 74.650 | 76.719 | 69.893 | 84,960 |
| 2025-04-08 | 81.450 | 81.450 | 77.950 | 79.129 | 72.088 | 79,951 |
| 2025-04-07 | 71.925 | 78.950 | 71.900 | 76.280 | 69.493 | 68,409 |
| 2025-04-04 | 84.550 | 84.550 | 80.900 | 81.990 | 74.695 | 67,359 |
| 2025-04-03 | 95.714 | 95.714 | 86.050 | 88.971 | 81.054 | 140,128 |
| 2025-04-02 | 98.200 | 98.200 | 96.900 | 97.750 | 89.052 | 17,410 |
| 2025-04-01 | 99.500 | 100.40 | 98.400 | 98.456 | 89.696 | 41,176 |
| 2025-03-31 | 99.400 | 99.700 | 98.050 | 99.175 | 90.350 | 8,864 |
| 2025-03-28 | 103.60 | 103.60 | 100.80 | 101.33 | 92.317 | 5,395 |
| 2025-03-27 | 104.05 | 105.30 | 103.10 | 103.93 | 94.686 | 12,269 |
| 2025-03-26 | 103.10 | 105.80 | 103.10 | 105.16 | 95.807 | 31,662 |
| 2025-03-25 | 104.00 | 104.00 | 102.90 | 103.05 | 93.877 | 2,666 |
| 2025-03-24 | 104.20 | 104.40 | 103.30 | 103.70 | 94.470 | 307,993 |
| 2025-03-21 | 103.90 | 103.90 | 101.70 | 103.24 | 94.050 | 16,634 |
| 2025-03-20 | 103.50 | 105.80 | 103.50 | 104.19 | 94.917 | 13,700 |
| 2025-03-19 | 103.30 | 103.80 | 103.30 | 103.45 | 94.245 | 5,919 |
| 2025-03-18 | 100.60 | 106.00 | 100.60 | 104.28 | 95.001 | 19,890 |
| 2025-03-17 | 99.325 | 99.500 | 98.050 | 98.666 | 89.887 | 72,223 |
| 2025-03-14 | 98.625 | 99.200 | 97.150 | 97.629 | 88.943 | 15,052 |
| 2025-03-13 | 97.775 | 99.050 | 97.775 | 98.784 | 89.994 | 22,510 |
| 2025-03-12 | 96.500 | 98.259 | 96.500 | 97.846 | 89.140 | 107,974 |
| 2025-03-11 | 96.925 | 97.500 | 96.100 | 96.925 | 88.300 | 34,221 |
| 2025-03-10 | 99.950 | 99.950 | 97.800 | 99.062 | 90.247 | 233,068 |
| 2025-03-07 | 100.15 | 100.70 | 99.150 | 99.968 | 91.073 | 164,893 |
| 2025-03-06 | 103.40 | 103.40 | 100.30 | 101.37 | 92.348 | 39,688 |
| 2025-03-05 | 103.75 | 104.50 | 102.10 | 102.73 | 93.591 | 6,188 |
| 2025-03-04 | 105.40 | 105.40 | 100.60 | 102.15 | 93.058 | 37,798 |
| 2025-03-03 | 109.00 | 110.00 | 109.00 | 109.10 | 99.393 | 14,509 |
| 2025-02-28 | 107.15 | 108.90 | 106.80 | 108.46 | 98.806 | 50,403 |
| 2025-02-27 | 107.85 | 109.00 | 106.80 | 107.40 | 97.844 | 4,052 |
| 2025-02-26 | 112.45 | 113.50 | 109.90 | 112.93 | 101.31 | 3,945 |
| 2025-02-25 | 113.45 | 114.20 | 111.90 | 113.01 | 101.38 | 95,416 |
| 2025-02-24 | 112.85 | 115.10 | 112.00 | 114.31 | 102.54 | 17,106 |
| 2025-02-21 | 109.35 | 113.10 | 108.50 | 112.15 | 100.61 | 19,762 |
| 2025-02-20 | 115.05 | 115.90 | 108.70 | 110.17 | 98.833 | 136,399 |
| 2025-02-19 | 108.40 | 112.50 | 108.40 | 110.89 | 99.472 | 573,613 |
| 2025-02-18 | 112.20 | 112.20 | 108.20 | 110.32 | 98.961 | 396,978 |
| 2025-02-17 | 115.75 | 116.10 | 114.90 | 114.90 | 103.07 | 6,497 |
| 2025-02-14 | 114.10 | 114.40 | 114.10 | 114.39 | 102.61 | 11,999 |
| 2025-02-13 | 111.95 | 112.60 | 110.80 | 111.21 | 99.763 | 33,537 |
| 2025-02-12 | 113.60 | 113.90 | 112.10 | 112.78 | 101.17 | 7,309 |
| 2025-02-11 | 111.40 | 113.90 | 111.40 | 112.94 | 101.32 | 11,795 |
| 2025-02-10 | 110.30 | 110.55 | 110.00 | 110.29 | 98.934 | 13,421 |
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.