TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 130.80 | 137.00 | 130.70 | 135.50 | 118.36 | 433,322 |
| 2024-05-29 | 130.00 | 133.90 | 130.00 | 130.30 | 113.81 | 418,588 |
| 2024-05-28 | 130.00 | 131.90 | 128.10 | 130.20 | 113.73 | 382,361 |
| 2024-05-27 | 125.00 | 129.40 | 125.00 | 129.40 | 113.03 | 215,713 |
| 2024-05-24 | 122.00 | 125.80 | 121.50 | 124.90 | 109.10 | 327,851 |
| 2024-05-23 | 119.60 | 124.80 | 119.50 | 123.60 | 107.96 | 433,836 |
| 2024-05-22 | 122.00 | 122.50 | 118.70 | 118.90 | 103.86 | 418,091 |
| 2024-05-21 | 120.60 | 122.00 | 119.50 | 119.90 | 104.73 | 353,008 |
| 2024-05-16 | 116.10 | 120.40 | 115.50 | 120.40 | 105.17 | 397,255 |
| 2024-05-15 | 119.00 | 119.10 | 116.60 | 117.00 | 100.87 | 419,700 |
| 2024-05-14 | 116.60 | 119.10 | 116.60 | 118.10 | 101.82 | 429,867 |
| 2024-05-13 | 119.10 | 119.60 | 116.20 | 117.30 | 101.13 | 744,184 |
| 2024-05-10 | 123.30 | 124.80 | 119.30 | 119.60 | 103.11 | 743,506 |
| 2024-05-08 | 123.00 | 126.40 | 119.40 | 122.70 | 105.78 | 542,565 |
| 2024-05-07 | 120.10 | 124.70 | 119.50 | 123.50 | 106.47 | 425,720 |
| 2024-05-06 | 122.70 | 122.70 | 118.80 | 120.60 | 103.97 | 545,559 |
| 2024-05-03 | 122.90 | 124.00 | 119.70 | 120.00 | 103.46 | 474,228 |
| 2024-05-02 | 127.20 | 127.20 | 122.00 | 122.70 | 105.78 | 486,229 |
| 2024-04-30 | 129.00 | 131.40 | 127.20 | 127.20 | 109.66 | 615,451 |
| 2024-04-29 | 131.70 | 131.80 | 127.70 | 129.50 | 111.65 | 311,026 |
| 2024-04-26 | 125.70 | 131.90 | 125.30 | 130.40 | 112.42 | 470,552 |
| 2024-04-25 | 126.10 | 127.20 | 124.90 | 125.60 | 108.28 | 377,158 |
| 2024-04-24 | 127.10 | 128.10 | 126.10 | 126.10 | 108.72 | 337,655 |
| 2024-04-23 | 127.90 | 128.10 | 125.10 | 125.90 | 108.54 | 271,179 |
| 2024-04-22 | 128.00 | 129.70 | 126.60 | 127.80 | 110.18 | 271,160 |
| 2024-04-19 | 131.50 | 132.40 | 128.30 | 129.30 | 111.47 | 443,291 |
| 2024-04-18 | 133.30 | 135.60 | 130.20 | 131.40 | 113.28 | 558,076 |
| 2024-04-17 | 131.30 | 135.20 | 131.30 | 132.70 | 114.41 | 304,793 |
| 2024-04-16 | 133.70 | 135.70 | 130.50 | 131.20 | 113.11 | 500,424 |
| 2024-04-15 | 134.30 | 135.80 | 132.70 | 135.00 | 116.39 | 446,885 |
| 2024-04-12 | 132.70 | 137.40 | 132.60 | 136.60 | 117.77 | 722,484 |
| 2024-04-11 | 132.80 | 135.70 | 131.90 | 131.90 | 113.72 | 567,079 |
| 2024-04-10 | 130.00 | 135.00 | 129.00 | 133.10 | 114.75 | 724,480 |
| 2024-04-09 | 125.00 | 138.60 | 124.10 | 130.00 | 112.08 | 2,422,589 |
| 2024-04-08 | 120.60 | 121.80 | 118.00 | 119.30 | 102.85 | 843,073 |
| 2024-04-05 | 119.00 | 122.50 | 118.40 | 120.80 | 104.15 | 653,858 |
| 2024-04-04 | 122.00 | 122.50 | 120.70 | 121.10 | 104.40 | 338,691 |
| 2024-04-03 | 121.00 | 122.00 | 118.70 | 121.40 | 104.66 | 470,421 |
| 2024-04-02 | 118.70 | 122.90 | 118.70 | 121.10 | 104.40 | 665,901 |
| 2024-03-27 | 118.00 | 118.60 | 116.50 | 118.20 | 101.90 | 221,990 |
| 2024-03-26 | 117.00 | 118.80 | 116.50 | 117.90 | 101.65 | 443,129 |
| 2024-03-25 | 113.00 | 118.30 | 113.00 | 117.70 | 101.47 | 641,329 |
| 2024-03-22 | 111.80 | 114.20 | 111.70 | 112.80 | 97.249 | 421,251 |
| 2024-03-21 | 110.00 | 113.90 | 110.00 | 113.30 | 97.680 | 446,531 |
| 2024-03-20 | 109.80 | 110.60 | 109.30 | 109.60 | 94.490 | 245,641 |
| 2024-03-19 | 110.50 | 111.00 | 108.60 | 109.50 | 94.404 | 396,158 |
| 2024-03-18 | 108.70 | 111.50 | 108.50 | 110.90 | 95.611 | 496,996 |
| 2024-03-15 | 106.50 | 110.20 | 106.50 | 109.40 | 94.318 | 737,074 |
| 2024-03-14 | 108.60 | 109.50 | 106.00 | 106.50 | 91.817 | 500,397 |
| 2024-03-13 | 108.00 | 108.60 | 106.90 | 108.40 | 93.456 | 350,501 |
| 2024-03-12 | 105.70 | 107.90 | 105.00 | 107.60 | 92.766 | 325,933 |
| 2024-03-11 | 105.70 | 107.30 | 104.00 | 104.00 | 89.662 | 314,057 |
| 2024-03-08 | 109.20 | 109.30 | 106.50 | 106.50 | 91.817 | 410,540 |
| 2024-03-07 | 106.50 | 109.00 | 106.20 | 108.80 | 93.800 | 662,998 |
| 2024-03-06 | 103.10 | 107.80 | 103.10 | 107.00 | 92.249 | 590,471 |
| 2024-03-05 | 103.60 | 105.20 | 103.10 | 103.10 | 88.886 | 600,265 |
| 2024-03-04 | 108.00 | 109.20 | 104.10 | 104.10 | 89.748 | 573,176 |
| 2024-03-01 | 103.30 | 106.80 | 103.30 | 106.30 | 91.645 | 484,528 |
| 2024-02-29 | 101.00 | 105.00 | 100.10 | 104.50 | 90.093 | 756,013 |
| 2024-02-28 | 101.30 | 101.80 | 99.650 | 100.80 | 86.903 | 283,238 |
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.