TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 100.50 | 100.80 | 99.050 | 100.20 | 86.386 | 213,793 |
| 2024-02-26 | 97.150 | 100.30 | 97.150 | 99.600 | 85.869 | 353,289 |
| 2024-02-23 | 99.200 | 100.10 | 97.100 | 98.000 | 84.489 | 374,109 |
| 2024-02-22 | 100.00 | 102.00 | 99.300 | 99.300 | 85.610 | 377,216 |
| 2024-02-21 | 101.00 | 102.10 | 99.550 | 100.60 | 85.464 | 477,736 |
| 2024-02-20 | 103.20 | 103.20 | 100.50 | 101.00 | 85.803 | 497,908 |
| 2024-02-19 | 105.40 | 105.60 | 102.60 | 102.90 | 87.417 | 583,252 |
| 2024-02-16 | 103.10 | 105.20 | 101.30 | 105.20 | 89.371 | 1,450,479 |
| 2024-02-15 | 96.450 | 99.800 | 94.300 | 99.150 | 84.232 | 800,987 |
| 2024-02-14 | 99.000 | 99.350 | 95.750 | 96.000 | 81.556 | 707,290 |
| 2024-02-13 | 101.00 | 101.30 | 97.900 | 98.850 | 83.977 | 747,389 |
| 2024-02-12 | 96.300 | 100.40 | 96.000 | 100.30 | 85.209 | 653,521 |
| 2024-02-09 | 97.400 | 97.750 | 96.000 | 96.000 | 81.556 | 510,441 |
| 2024-02-08 | 96.100 | 97.500 | 95.650 | 97.500 | 82.830 | 606,954 |
| 2024-02-07 | 97.000 | 97.950 | 95.700 | 95.750 | 81.343 | 382,758 |
| 2024-02-06 | 97.750 | 98.000 | 95.200 | 97.800 | 83.085 | 786,821 |
| 2024-02-05 | 98.600 | 99.800 | 96.300 | 96.500 | 81.980 | 766,910 |
| 2024-02-02 | 101.00 | 101.00 | 98.400 | 99.800 | 84.784 | 833,521 |
| 2024-02-01 | 102.30 | 104.10 | 101.40 | 101.70 | 86.398 | 311,013 |
| 2024-01-31 | 101.50 | 103.80 | 101.00 | 103.30 | 87.757 | 606,132 |
| 2024-01-30 | 103.80 | 104.10 | 100.40 | 100.50 | 85.379 | 793,526 |
| 2024-01-29 | 106.50 | 107.80 | 103.80 | 103.90 | 88.267 | 403,641 |
| 2024-01-26 | 105.90 | 106.80 | 105.00 | 105.80 | 89.881 | 659,835 |
| 2024-01-25 | 108.20 | 109.20 | 105.50 | 106.10 | 90.136 | 955,528 |
| 2024-01-24 | 102.30 | 105.10 | 100.60 | 104.60 | 88.862 | 849,060 |
| 2024-01-23 | 102.70 | 103.70 | 100.70 | 101.80 | 86.483 | 645,740 |
| 2024-01-22 | 101.60 | 103.70 | 100.40 | 102.30 | 86.908 | 685,977 |
| 2024-01-19 | 107.40 | 107.90 | 102.50 | 103.20 | 87.672 | 1,006,097 |
| 2024-01-18 | 109.10 | 109.90 | 106.50 | 107.40 | 91.240 | 627,180 |
| 2024-01-17 | 109.00 | 110.20 | 107.40 | 108.90 | 92.515 | 723,466 |
| 2024-01-16 | 108.50 | 111.70 | 106.70 | 110.80 | 94.129 | 994,570 |
| 2024-01-15 | 110.60 | 111.20 | 105.60 | 108.50 | 92.175 | 1,167,389 |
| 2024-01-12 | 111.80 | 112.50 | 107.50 | 109.60 | 93.109 | 1,615,673 |
| 2024-01-11 | 109.60 | 113.30 | 109.60 | 111.60 | 94.808 | 937,805 |
| 2024-01-10 | 108.80 | 111.10 | 107.30 | 110.30 | 93.704 | 1,368,738 |
| 2024-01-09 | 115.00 | 116.00 | 109.30 | 109.40 | 92.939 | 4,424,640 |
| 2024-01-08 | 130.00 | 130.40 | 127.30 | 129.90 | 110.36 | 595,674 |
| 2024-01-05 | 133.00 | 133.30 | 129.60 | 130.50 | 110.86 | 732,609 |
| 2024-01-04 | 135.00 | 136.60 | 133.50 | 134.30 | 114.09 | 633,585 |
| 2024-01-03 | 133.80 | 133.80 | 130.80 | 133.40 | 113.33 | 565,978 |
| 2024-01-02 | 134.10 | 135.30 | 133.40 | 134.00 | 113.84 | 477,028 |
| 2023-12-29 | 132.10 | 133.00 | 131.90 | 132.20 | 112.31 | 314,260 |
| 2023-12-28 | 135.30 | 135.30 | 131.90 | 133.40 | 113.33 | 289,759 |
| 2023-12-27 | 134.00 | 136.00 | 133.50 | 135.30 | 114.94 | 513,635 |
| 2023-12-22 | 132.90 | 134.20 | 131.90 | 133.20 | 113.16 | 361,056 |
| 2023-12-21 | 127.40 | 133.00 | 127.10 | 132.40 | 112.48 | 825,878 |
| 2023-12-20 | 129.10 | 130.00 | 128.10 | 128.50 | 109.17 | 536,195 |
| 2023-12-19 | 128.70 | 130.00 | 126.80 | 127.40 | 108.23 | 444,194 |
| 2023-12-18 | 127.80 | 131.30 | 126.40 | 131.00 | 111.29 | 614,881 |
| 2023-12-15 | 126.00 | 128.90 | 126.00 | 126.20 | 107.21 | 955,137 |
| 2023-12-14 | 124.50 | 126.50 | 123.60 | 126.50 | 107.47 | 447,313 |
| 2023-12-13 | 119.60 | 123.60 | 117.70 | 121.20 | 102.96 | 591,333 |
| 2023-12-12 | 124.40 | 125.20 | 118.70 | 120.40 | 102.28 | 735,462 |
| 2023-12-11 | 126.10 | 126.50 | 124.40 | 125.10 | 106.28 | 259,275 |
| 2023-12-08 | 123.40 | 126.50 | 123.10 | 125.90 | 106.96 | 687,236 |
| 2023-12-07 | 121.90 | 124.00 | 120.60 | 121.90 | 103.56 | 1,087,639 |
| 2023-12-06 | 128.00 | 128.60 | 122.70 | 122.70 | 104.24 | 823,546 |
| 2023-12-05 | 127.50 | 130.70 | 126.30 | 127.10 | 107.98 | 643,390 |
| 2023-12-04 | 134.30 | 134.80 | 127.10 | 127.90 | 108.66 | 985,063 |
| 2023-12-01 | 137.00 | 137.40 | 134.00 | 135.10 | 114.77 | 476,796 |
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.