TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 136.40 | 138.50 | 133.40 | 138.00 | 117.24 | 691,694 |
| 2023-11-29 | 135.00 | 137.30 | 134.00 | 134.80 | 114.52 | 395,119 |
| 2023-11-28 | 137.00 | 137.70 | 133.50 | 134.80 | 114.52 | 561,016 |
| 2023-11-27 | 136.60 | 138.40 | 136.00 | 137.40 | 116.73 | 375,272 |
| 2023-11-24 | 137.50 | 138.60 | 135.30 | 137.90 | 117.15 | 571,897 |
| 2023-11-23 | 134.20 | 137.50 | 134.20 | 137.00 | 116.39 | 437,688 |
| 2023-11-22 | 137.00 | 137.30 | 132.60 | 133.20 | 113.16 | 655,371 |
| 2023-11-21 | 140.80 | 141.90 | 136.20 | 136.50 | 115.96 | 433,708 |
| 2023-11-20 | 141.00 | 142.40 | 139.20 | 141.70 | 120.38 | 390,294 |
| 2023-11-17 | 137.30 | 140.20 | 136.50 | 138.60 | 117.75 | 486,034 |
| 2023-11-16 | 142.80 | 143.70 | 137.10 | 137.30 | 116.64 | 859,786 |
| 2023-11-15 | 147.50 | 147.90 | 143.40 | 144.50 | 122.76 | 789,089 |
| 2023-11-14 | 149.50 | 150.20 | 147.60 | 148.90 | 126.50 | 381,503 |
| 2023-11-13 | 144.00 | 149.40 | 144.00 | 148.60 | 126.24 | 409,019 |
| 2023-11-10 | 145.00 | 146.50 | 144.70 | 145.20 | 123.35 | 274,888 |
| 2023-11-09 | 142.80 | 146.20 | 142.50 | 145.50 | 123.61 | 348,763 |
| 2023-11-08 | 143.00 | 145.80 | 140.00 | 143.80 | 122.16 | 691,230 |
| 2023-11-07 | 150.00 | 150.40 | 144.20 | 144.70 | 122.93 | 509,251 |
| 2023-11-06 | 152.20 | 154.80 | 151.60 | 152.10 | 129.21 | 554,541 |
| 2023-11-03 | 153.60 | 157.00 | 151.40 | 151.80 | 128.96 | 528,392 |
| 2023-11-02 | 153.00 | 154.20 | 150.90 | 153.00 | 129.98 | 762,633 |
| 2023-11-01 | 153.40 | 154.90 | 152.10 | 154.30 | 129.76 | 547,603 |
| 2023-10-31 | 151.70 | 153.80 | 150.40 | 152.20 | 127.99 | 557,460 |
| 2023-10-30 | 149.50 | 153.90 | 149.50 | 151.70 | 127.57 | 775,013 |
| 2023-10-27 | 143.80 | 152.20 | 143.80 | 147.90 | 124.38 | 1,349,934 |
| 2023-10-26 | 139.00 | 146.90 | 138.30 | 143.60 | 120.76 | 1,224,940 |
| 2023-10-25 | 140.20 | 142.30 | 137.80 | 137.80 | 115.88 | 479,197 |
| 2023-10-24 | 138.10 | 141.60 | 138.10 | 140.80 | 118.41 | 689,549 |
| 2023-10-23 | 140.10 | 142.00 | 137.10 | 138.00 | 116.05 | 815,101 |
| 2023-10-20 | 141.60 | 142.80 | 138.50 | 140.60 | 118.24 | 1,001,832 |
| 2023-10-19 | 143.00 | 143.40 | 140.80 | 141.60 | 119.08 | 1,524,602 |
| 2023-10-18 | 144.80 | 145.50 | 141.00 | 145.50 | 122.36 | 951,073 |
| 2023-10-17 | 144.90 | 146.40 | 142.20 | 143.90 | 121.01 | 405,242 |
| 2023-10-16 | 147.20 | 148.40 | 144.30 | 145.30 | 122.19 | 767,809 |
| 2023-10-13 | 146.00 | 148.40 | 145.20 | 148.30 | 124.71 | 841,431 |
| 2023-10-12 | 142.00 | 147.50 | 140.60 | 146.70 | 123.37 | 763,829 |
| 2023-10-11 | 140.60 | 142.50 | 138.00 | 141.70 | 119.16 | 1,140,688 |
| 2023-10-10 | 142.50 | 145.50 | 140.30 | 141.00 | 118.57 | 1,816,812 |
| 2023-10-09 | 142.50 | 150.00 | 142.50 | 147.90 | 124.38 | 1,949,634 |
| 2023-10-06 | 136.00 | 137.80 | 133.80 | 136.70 | 114.96 | 521,422 |
| 2023-10-05 | 140.50 | 140.70 | 133.60 | 135.80 | 114.20 | 906,458 |
| 2023-10-04 | 142.60 | 144.20 | 141.20 | 141.20 | 118.74 | 608,130 |
| 2023-10-03 | 145.30 | 145.90 | 142.90 | 143.50 | 120.68 | 678,765 |
| 2023-10-02 | 149.40 | 150.50 | 147.20 | 147.40 | 123.96 | 1,095,446 |
| 2023-09-29 | 146.30 | 149.30 | 145.40 | 146.60 | 123.28 | 809,649 |
| 2023-09-28 | 145.00 | 147.10 | 142.60 | 145.80 | 122.61 | 932,196 |
| 2023-09-27 | 144.20 | 145.00 | 141.90 | 142.70 | 120.00 | 636,220 |
| 2023-09-26 | 142.30 | 144.50 | 138.70 | 143.40 | 120.59 | 873,734 |
| 2023-09-25 | 145.40 | 145.40 | 140.50 | 142.30 | 119.67 | 786,907 |
| 2023-09-22 | 145.60 | 147.00 | 143.40 | 145.80 | 122.61 | 644,059 |
| 2023-09-21 | 151.00 | 151.00 | 146.00 | 147.50 | 124.04 | 752,059 |
| 2023-09-20 | 152.50 | 154.40 | 150.60 | 152.80 | 128.50 | 896,312 |
| 2023-09-19 | 153.50 | 157.00 | 152.50 | 153.00 | 128.67 | 4,819,233 |
| 2023-09-18 | 139.00 | 162.10 | 137.10 | 160.30 | 134.80 | 3,441,936 |
| 2023-09-15 | 144.80 | 149.40 | 144.80 | 147.50 | 124.04 | 700,999 |
| 2023-09-14 | 142.00 | 144.30 | 140.50 | 143.40 | 120.59 | 448,220 |
| 2023-09-13 | 142.50 | 143.70 | 140.60 | 141.00 | 118.57 | 355,806 |
| 2023-09-12 | 140.30 | 143.50 | 139.50 | 143.10 | 120.34 | 290,179 |
| 2023-09-11 | 140.10 | 142.60 | 139.80 | 140.50 | 118.15 | 206,888 |
| 2023-09-08 | 141.60 | 142.70 | 140.20 | 141.80 | 119.25 | 162,232 |
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.