TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 125.50 | 129.50 | 125.50 | 128.60 | 113.60 | 297,434 |
| 2024-08-21 | 124.50 | 128.00 | 123.90 | 126.80 | 112.01 | 324,463 |
| 2024-08-20 | 125.00 | 125.40 | 123.00 | 123.40 | 109.01 | 323,477 |
| 2024-08-19 | 126.00 | 126.50 | 124.20 | 125.10 | 110.51 | 263,920 |
| 2024-08-16 | 125.90 | 126.70 | 124.50 | 125.20 | 110.60 | 234,663 |
| 2024-08-15 | 123.90 | 125.40 | 122.70 | 124.20 | 109.71 | 267,367 |
| 2024-08-14 | 122.00 | 124.50 | 122.00 | 124.10 | 109.62 | 216,156 |
| 2024-08-13 | 123.50 | 124.50 | 121.60 | 122.60 | 108.30 | 192,961 |
| 2024-08-12 | 123.00 | 124.70 | 122.80 | 123.30 | 108.92 | 292,972 |
| 2024-08-09 | 120.80 | 122.50 | 120.40 | 122.50 | 108.21 | 494,334 |
| 2024-08-08 | 119.00 | 120.80 | 117.90 | 120.80 | 106.71 | 348,279 |
| 2024-08-07 | 119.50 | 121.10 | 117.50 | 120.20 | 106.18 | 380,642 |
| 2024-08-06 | 120.90 | 122.80 | 115.30 | 118.20 | 104.41 | 772,540 |
| 2024-08-05 | 118.00 | 120.00 | 113.70 | 117.20 | 103.53 | 1,107,628 |
| 2024-08-02 | 129.60 | 129.60 | 126.00 | 126.50 | 111.74 | 586,261 |
| 2024-08-01 | 133.20 | 134.20 | 130.00 | 131.30 | 115.98 | 482,910 |
| 2024-07-31 | 134.60 | 136.30 | 133.00 | 133.70 | 118.10 | 475,664 |
| 2024-07-30 | 134.50 | 134.80 | 132.60 | 132.90 | 117.40 | 331,924 |
| 2024-07-29 | 137.20 | 137.50 | 135.00 | 135.00 | 119.25 | 236,385 |
| 2024-07-26 | 134.00 | 138.80 | 133.50 | 137.00 | 121.02 | 617,707 |
| 2024-07-25 | 133.40 | 133.60 | 129.00 | 132.80 | 117.31 | 507,126 |
| 2024-07-24 | 136.50 | 138.00 | 135.00 | 135.20 | 118.10 | 479,493 |
| 2024-07-23 | 138.80 | 138.90 | 134.20 | 136.00 | 118.79 | 539,533 |
| 2024-07-22 | 138.50 | 140.30 | 137.10 | 138.80 | 121.24 | 488,777 |
| 2024-07-19 | 137.00 | 138.80 | 135.30 | 138.00 | 120.54 | 548,141 |
| 2024-07-18 | 132.00 | 140.60 | 131.80 | 137.10 | 119.75 | 1,640,276 |
| 2024-07-17 | 127.00 | 131.00 | 127.00 | 131.00 | 114.43 | 392,646 |
| 2024-07-16 | 127.30 | 128.10 | 125.10 | 125.80 | 109.88 | 207,540 |
| 2024-07-15 | 127.50 | 128.80 | 125.40 | 126.90 | 110.85 | 214,154 |
| 2024-07-12 | 125.20 | 130.40 | 125.20 | 127.50 | 111.37 | 479,165 |
| 2024-07-11 | 128.80 | 129.30 | 125.00 | 125.10 | 109.27 | 507,558 |
| 2024-07-10 | 129.40 | 131.30 | 128.30 | 128.40 | 112.16 | 643,123 |
| 2024-07-09 | 126.50 | 129.50 | 126.20 | 128.90 | 112.59 | 397,245 |
| 2024-07-08 | 127.00 | 127.80 | 125.20 | 127.20 | 111.11 | 624,122 |
| 2024-07-05 | 128.60 | 132.40 | 128.60 | 131.80 | 115.13 | 372,791 |
| 2024-07-04 | 129.00 | 131.00 | 128.20 | 129.70 | 113.29 | 290,250 |
| 2024-07-03 | 132.80 | 133.00 | 129.50 | 131.50 | 114.86 | 473,210 |
| 2024-07-02 | 133.00 | 135.70 | 129.80 | 131.70 | 115.04 | 738,051 |
| 2024-07-01 | 128.20 | 130.30 | 127.40 | 129.60 | 113.20 | 2,292,348 |
| 2024-06-28 | 125.20 | 131.00 | 125.20 | 128.20 | 111.98 | 880,333 |
| 2024-06-27 | 122.30 | 126.30 | 122.00 | 125.40 | 109.53 | 339,603 |
| 2024-06-26 | 122.70 | 123.10 | 119.60 | 121.50 | 106.13 | 247,921 |
| 2024-06-25 | 123.60 | 125.20 | 119.50 | 121.30 | 105.95 | 350,972 |
| 2024-06-24 | 120.00 | 123.60 | 118.50 | 123.60 | 107.96 | 310,796 |
| 2024-06-21 | 121.20 | 121.20 | 117.60 | 120.00 | 104.82 | 421,854 |
| 2024-06-20 | 119.00 | 122.20 | 119.00 | 121.40 | 106.04 | 255,163 |
| 2024-06-19 | 123.00 | 123.00 | 119.60 | 120.00 | 104.82 | 279,523 |
| 2024-06-18 | 121.60 | 123.00 | 118.50 | 123.00 | 107.44 | 478,137 |
| 2024-06-17 | 116.20 | 121.80 | 114.60 | 121.80 | 106.39 | 419,518 |
| 2024-06-14 | 122.00 | 122.50 | 114.70 | 115.50 | 100.89 | 523,528 |
| 2024-06-13 | 126.60 | 127.50 | 119.50 | 120.40 | 105.17 | 433,611 |
| 2024-06-12 | 128.00 | 128.60 | 123.80 | 125.40 | 109.53 | 665,126 |
| 2024-06-11 | 130.00 | 132.90 | 121.40 | 124.20 | 108.49 | 1,125,273 |
| 2024-06-10 | 129.00 | 129.80 | 127.30 | 128.00 | 111.81 | 204,275 |
| 2024-06-07 | 127.40 | 130.00 | 126.00 | 128.60 | 112.33 | 450,899 |
| 2024-06-06 | 125.10 | 126.70 | 123.90 | 126.70 | 110.67 | 341,018 |
| 2024-06-05 | 124.00 | 126.40 | 122.30 | 122.30 | 106.83 | 441,887 |
| 2024-06-04 | 132.90 | 133.40 | 123.60 | 123.90 | 108.22 | 726,640 |
| 2024-06-03 | 137.00 | 139.00 | 132.90 | 133.60 | 116.70 | 465,858 |
| 2024-05-31 | 136.60 | 138.90 | 135.80 | 137.00 | 119.67 | 641,293 |
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 |
| 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.