TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 104.10 | 104.10 | 101.20 | 103.14 | 92.527 | 8,708 |
| 2024-11-07 | 101.48 | 103.10 | 100.40 | 102.06 | 91.558 | 14,088 |
| 2024-11-06 | 103.00 | 103.80 | 99.150 | 100.53 | 90.186 | 37,123 |
| 2024-11-05 | 98.550 | 100.60 | 98.400 | 99.725 | 89.460 | 5,727 |
| 2024-11-04 | 99.800 | 99.850 | 98.850 | 99.204 | 88.993 | 11,452 |
| 2024-11-01 | 100.70 | 101.20 | 98.700 | 99.750 | 89.482 | 116,744 |
| 2024-10-31 | 100.30 | 100.40 | 99.200 | 99.828 | 89.552 | 7,527 |
| 2024-10-30 | 102.40 | 104.10 | 102.40 | 103.23 | 91.228 | 17,957 |
| 2024-10-29 | 105.15 | 106.00 | 102.40 | 104.84 | 92.652 | 511,031 |
| 2024-10-28 | 105.50 | 106.20 | 104.30 | 105.11 | 92.895 | 28,775 |
| 2024-10-25 | 101.98 | 105.60 | 101.50 | 103.86 | 91.788 | 27,041 |
| 2024-10-24 | 102.70 | 106.00 | 101.70 | 104.83 | 92.642 | 44,482 |
| 2024-10-23 | 96.750 | 96.750 | 94.650 | 96.621 | 85.391 | 11,086 |
| 2024-10-22 | 97.925 | 98.900 | 95.350 | 96.650 | 85.416 | 34,166 |
| 2024-10-21 | 96.750 | 97.652 | 96.100 | 97.358 | 86.042 | 107,620 |
| 2024-10-18 | 98.500 | 99.775 | 95.800 | 96.753 | 85.508 | 350,426 |
| 2024-10-17 | 97.150 | 98.700 | 96.700 | 98.154 | 86.746 | 32,494 |
| 2024-10-16 | 99.000 | 100.00 | 96.550 | 97.226 | 85.926 | 34,103 |
| 2024-10-15 | 97.450 | 97.450 | 95.000 | 96.600 | 85.372 | 36,899 |
| 2024-10-14 | 102.50 | 102.50 | 99.400 | 100.90 | 89.172 | 27,586 |
| 2024-10-11 | 103.65 | 104.70 | 103.00 | 103.00 | 91.028 | 94,353 |
| 2024-10-10 | 98.675 | 102.60 | 98.650 | 101.00 | 89.261 | 30,981 |
| 2024-10-09 | 99.350 | 99.350 | 97.700 | 97.700 | 86.344 | 19,664 |
| 2024-10-08 | 101.70 | 101.70 | 98.600 | 98.950 | 87.449 | 26,573 |
| 2024-10-07 | 103.95 | 105.30 | 102.60 | 104.10 | 92.002 | 9,013 |
| 2024-10-04 | 101.05 | 104.90 | 101.00 | 104.70 | 92.531 | 16,176 |
| 2024-10-03 | 97.350 | 100.30 | 96.000 | 97.750 | 86.389 | 17,807 |
| 2024-10-02 | 99.925 | 102.10 | 96.850 | 97.900 | 86.521 | 34,545 |
| 2024-10-01 | 100.13 | 100.80 | 98.050 | 98.300 | 86.875 | 10,896 |
| 2024-09-30 | 99.425 | 101.50 | 99.000 | 99.300 | 87.758 | 60,165 |
| 2024-09-27 | 98.100 | 99.800 | 98.100 | 99.150 | 87.626 | 22,554 |
| 2024-09-26 | 96.700 | 96.700 | 93.300 | 95.850 | 84.709 | 57,304 |
| 2024-09-25 | 101.93 | 103.80 | 100.60 | 102.10 | 90.234 | 20,394 |
| 2024-09-24 | 102.18 | 105.20 | 101.90 | 103.60 | 91.559 | 36,829 |
| 2024-09-23 | 104.80 | 105.00 | 103.60 | 103.99 | 91.907 | 10,158 |
| 2024-09-20 | 105.95 | 106.10 | 105.00 | 105.45 | 93.192 | 8,820 |
| 2024-09-19 | 107.00 | 107.00 | 106.00 | 106.42 | 94.052 | 11,566 |
| 2024-09-18 | 107.90 | 107.90 | 105.80 | 106.25 | 93.904 | 8,138 |
| 2024-09-17 | 107.00 | 107.80 | 106.50 | 107.72 | 95.204 | 21,812 |
| 2024-09-16 | 105.90 | 105.90 | 104.20 | 105.25 | 93.014 | 8,556 |
| 2024-09-13 | 105.35 | 105.90 | 105.10 | 105.57 | 93.296 | 9,375 |
| 2024-09-12 | 105.10 | 105.10 | 103.70 | 104.64 | 92.476 | 15,183 |
| 2024-09-11 | 103.30 | 106.10 | 103.30 | 104.10 | 92.000 | 42,176 |
| 2024-09-10 | 108.10 | 108.50 | 103.00 | 103.69 | 91.638 | 16,566 |
| 2024-09-09 | 107.80 | 110.20 | 107.80 | 108.50 | 95.889 | 26,629 |
| 2024-09-06 | 108.65 | 110.10 | 107.70 | 109.32 | 96.614 | 13,783 |
| 2024-09-05 | 108.90 | 109.24 | 106.90 | 109.24 | 96.544 | 7,000 |
| 2024-09-04 | 109.90 | 112.00 | 109.90 | 111.30 | 98.364 | 9,181 |
| 2024-09-03 | 118.00 | 118.00 | 111.20 | 112.20 | 99.159 | 22,129 |
| 2024-09-02 | 120.00 | 120.20 | 115.00 | 118.92 | 105.09 | 112,875 |
| 2024-08-30 | 128.20 | 129.70 | 119.00 | 120.50 | 106.49 | 14,512 |
| 2024-08-29 | 129.35 | 130.90 | 126.20 | 129.20 | 114.18 | 19,711 |
| 2024-08-28 | 133.00 | 133.00 | 131.86 | 131.86 | 116.54 | 11,575 |
| 2024-08-27 | 133.35 | 133.60 | 131.80 | 132.50 | 117.10 | 181,115 |
| 2024-08-23 | 130.00 | 131.20 | 130.00 | 130.20 | 115.07 | 8,177 |
| 2024-08-22 | 127.10 | 128.60 | 127.10 | 127.90 | 113.04 | 3,856 |
| 2024-08-21 | 123.90 | 127.70 | 123.90 | 126.82 | 112.08 | 7,780 |
| 2024-08-20 | 124.70 | 124.70 | 123.30 | 123.81 | 109.42 | 5,921 |
| 2024-08-19 | 125.65 | 126.60 | 124.40 | 125.71 | 111.10 | 4,145 |
| 2024-08-16 | 125.30 | 126.50 | 124.60 | 125.10 | 110.56 | 3,093 |
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.