TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 109.60 | 110.80 | 109.60 | 110.65 | 99.264 | 23,440 |
| 2025-02-06 | 111.20 | 112.10 | 109.40 | 111.20 | 99.754 | 53,236 |
| 2025-02-05 | 111.85 | 112.90 | 111.00 | 111.29 | 99.838 | 16,150 |
| 2025-02-04 | 111.80 | 111.80 | 109.80 | 110.49 | 99.120 | 38,030 |
| 2025-02-03 | 111.80 | 113.50 | 111.80 | 112.95 | 101.32 | 9,585 |
| 2025-01-31 | 113.95 | 115.70 | 113.70 | 115.49 | 103.60 | 5,702 |
| 2025-01-30 | 114.80 | 115.60 | 112.90 | 114.67 | 102.87 | 13,695 |
| 2025-01-29 | 115.90 | 116.20 | 115.00 | 115.30 | 103.43 | 11,767 |
| 2025-01-28 | 117.40 | 117.60 | 115.00 | 116.26 | 104.29 | 13,470 |
| 2025-01-27 | 115.80 | 118.20 | 115.80 | 116.76 | 104.74 | 12,089 |
| 2025-01-24 | 118.40 | 118.40 | 116.30 | 117.27 | 105.20 | 17,353 |
| 2025-01-23 | 121.10 | 121.10 | 119.40 | 120.62 | 108.20 | 19,517 |
| 2025-01-22 | 123.05 | 124.00 | 121.50 | 122.02 | 109.46 | 20,780 |
| 2025-01-21 | 122.20 | 125.20 | 122.20 | 123.12 | 110.44 | 35,008 |
| 2025-01-20 | 123.30 | 123.70 | 122.50 | 122.87 | 110.22 | 5,081 |
| 2025-01-17 | 125.65 | 126.00 | 123.20 | 124.59 | 111.76 | 11,767 |
| 2025-01-16 | 122.00 | 125.50 | 121.30 | 124.10 | 111.33 | 13,295 |
| 2025-01-15 | 122.30 | 122.30 | 120.70 | 121.65 | 109.13 | 27,565 |
| 2025-01-14 | 121.55 | 121.70 | 120.20 | 120.75 | 108.32 | 14,162 |
| 2025-01-13 | 118.90 | 121.30 | 118.90 | 119.58 | 107.27 | 10,793 |
| 2025-01-10 | 117.65 | 121.90 | 117.30 | 120.25 | 107.87 | 18,076 |
| 2025-01-09 | 117.75 | 119.00 | 117.20 | 118.09 | 105.93 | 15,989 |
| 2025-01-08 | 117.90 | 117.90 | 115.70 | 117.20 | 105.14 | 17,314 |
| 2025-01-07 | 118.90 | 119.05 | 117.30 | 117.95 | 105.81 | 7,137 |
| 2025-01-06 | 120.30 | 120.60 | 118.20 | 119.21 | 106.94 | 9,113 |
| 2025-01-03 | 117.60 | 119.00 | 117.20 | 118.25 | 106.08 | 16,436 |
| 2025-01-02 | 116.50 | 117.80 | 116.50 | 117.09 | 105.04 | 17,049 |
| 2024-12-30 | 112.40 | 114.00 | 112.40 | 113.49 | 101.80 | 22,159 |
| 2024-12-27 | 112.70 | 114.80 | 112.70 | 113.98 | 102.24 | 4,951 |
| 2024-12-23 | 109.50 | 111.20 | 109.50 | 110.40 | 99.033 | 16,735 |
| 2024-12-20 | 109.45 | 110.50 | 108.90 | 109.77 | 98.473 | 61,180 |
| 2024-12-19 | 108.60 | 110.80 | 108.60 | 110.20 | 98.857 | 6,515 |
| 2024-12-18 | 109.10 | 111.00 | 109.10 | 109.94 | 98.621 | 25,447 |
| 2024-12-17 | 111.90 | 111.90 | 109.30 | 110.38 | 99.020 | 6,747 |
| 2024-12-16 | 112.50 | 113.40 | 111.90 | 112.93 | 101.30 | 20,325 |
| 2024-12-13 | 114.00 | 114.20 | 112.40 | 113.45 | 101.77 | 4,956 |
| 2024-12-12 | 112.35 | 114.70 | 112.25 | 114.24 | 102.48 | 15,255 |
| 2024-12-11 | 111.25 | 112.40 | 111.10 | 111.75 | 100.24 | 44,625 |
| 2024-12-10 | 111.60 | 111.60 | 109.40 | 110.28 | 98.928 | 4,466 |
| 2024-12-09 | 110.95 | 111.70 | 110.95 | 111.16 | 99.722 | 3,808 |
| 2024-12-06 | 111.35 | 111.50 | 109.50 | 109.99 | 98.665 | 20,134 |
| 2024-12-05 | 110.00 | 110.00 | 106.80 | 107.00 | 95.986 | 22,789 |
| 2024-12-04 | 111.20 | 112.50 | 108.80 | 111.45 | 99.976 | 15,761 |
| 2024-12-03 | 108.10 | 111.30 | 108.10 | 108.90 | 97.691 | 7,230 |
| 2024-12-02 | 108.20 | 109.40 | 107.60 | 108.42 | 97.263 | 9,608 |
| 2024-11-29 | 108.60 | 109.00 | 106.60 | 107.63 | 96.552 | 17,926 |
| 2024-11-28 | 107.40 | 109.20 | 107.40 | 108.38 | 97.220 | 5,211 |
| 2024-11-27 | 106.50 | 106.80 | 105.10 | 105.64 | 94.763 | 17,792 |
| 2024-11-26 | 107.90 | 107.90 | 106.40 | 107.36 | 96.309 | 24,917 |
| 2024-11-25 | 108.65 | 110.00 | 108.65 | 108.87 | 97.660 | 59,483 |
| 2024-11-22 | 108.40 | 108.40 | 106.34 | 106.34 | 95.391 | 6,584 |
| 2024-11-21 | 107.50 | 108.40 | 106.40 | 107.78 | 96.689 | 8,125 |
| 2024-11-20 | 105.30 | 107.80 | 104.90 | 106.01 | 95.100 | 46,359 |
| 2024-11-19 | 103.55 | 105.70 | 103.20 | 103.79 | 93.103 | 41,729 |
| 2024-11-18 | 103.75 | 105.10 | 102.40 | 103.38 | 92.734 | 8,230 |
| 2024-11-15 | 100.90 | 103.90 | 100.90 | 103.53 | 92.874 | 22,638 |
| 2024-11-14 | 101.20 | 102.90 | 101.20 | 101.88 | 91.391 | 20,895 |
| 2024-11-13 | 99.400 | 101.80 | 99.400 | 100.85 | 90.465 | 25,998 |
| 2024-11-12 | 100.50 | 102.20 | 100.50 | 101.42 | 90.979 | 1,003,814 |
| 2024-11-11 | 102.28 | 102.70 | 101.10 | 101.83 | 91.346 | 8,634 |
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.