TGS NOPEC Geophysical Company ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	141.40	141.90	139.50	140.00	117.73	144,684
2023-09-06	142.80	143.50	141.20	141.40	118.91	244,480
2023-09-05	142.60	145.00	141.10	142.80	120.09	422,843
2023-09-04	143.00	145.40	142.90	143.80	120.93	268,602
2023-09-01	138.00	143.90	137.50	143.00	120.26	564,815
2023-08-31	137.90	138.20	135.90	137.70	115.80	326,574
2023-08-30	138.90	141.20	136.50	137.50	115.63	399,579
2023-08-29	136.90	137.80	135.40	135.80	114.20	172,827
2023-08-28	136.20	137.00	133.50	137.00	115.21	323,386
2023-08-25	135.20	137.40	135.00	135.70	114.12	181,626
2023-08-24	137.00	138.30	135.30	135.30	113.78	204,660
2023-08-23	143.60	144.20	134.70	136.00	114.37	636,223
2023-08-22	145.20	145.20	142.20	143.20	120.42	204,212
2023-08-21	144.50	147.50	143.80	144.00	121.10	533,887
2023-08-18	148.00	148.90	141.90	144.20	121.26	461,696
2023-08-17	147.80	149.50	147.00	148.70	125.05	331,869
2023-08-16	145.50	149.80	144.50	149.20	125.47	484,927
2023-08-15	146.80	149.50	145.60	146.50	123.20	334,244
2023-08-14	140.30	148.70	139.90	146.80	123.45	597,622
2023-08-11	138.40	141.40	138.30	140.80	118.41	251,651
2023-08-10	142.00	142.00	138.80	139.50	117.31	224,637
2023-08-09	138.00	142.10	138.00	141.80	119.25	375,388
2023-08-08	141.20	141.20	135.70	136.70	114.96	429,138
2023-08-07	142.00	144.00	140.90	142.20	119.58	215,818
2023-08-04	140.00	143.50	140.00	141.90	119.33	249,183
2023-08-03	136.00	139.80	135.50	139.50	117.31	262,914
2023-08-02	139.70	141.20	138.30	138.40	116.39	295,633
2023-08-01	135.20	141.00	135.20	140.90	118.49	586,257
2023-07-31	131.50	136.50	131.50	135.10	113.61	449,688
2023-07-28	133.00	133.20	129.70	130.80	110.00	410,352
2023-07-27	133.30	135.00	132.10	133.70	112.43	297,825
2023-07-26	138.60	138.60	134.20	134.20	111.67	340,985
2023-07-25	135.30	138.30	134.70	138.30	115.08	429,202
2023-07-24	134.10	135.90	133.00	135.10	112.42	258,753
2023-07-21	135.90	139.40	133.90	133.90	111.42	677,729
2023-07-20	133.10	136.90	132.00	132.00	109.84	659,189
2023-07-19	134.80	135.00	130.80	132.90	110.59	298,482
2023-07-18	133.00	133.40	131.30	132.60	110.34	216,714
2023-07-17	134.60	135.90	131.50	132.50	110.26	463,016
2023-07-14	138.60	139.60	134.70	134.90	112.25	242,298
2023-07-13	142.30	145.40	137.80	138.60	115.33	629,123
2023-07-12	139.50	144.70	138.90	141.80	117.99	611,870
2023-07-11	138.10	141.10	137.10	138.00	114.83	747,871
2023-07-10	145.00	145.30	136.90	142.30	118.41	1,304,533
2023-07-07	157.90	159.70	154.90	158.40	131.81	206,839
2023-07-06	156.70	158.60	154.50	154.80	128.81	189,084
2023-07-05	157.10	159.00	155.40	157.20	130.81	338,311
2023-07-04	159.80	160.60	157.30	157.90	131.39	141,390
2023-07-03	160.30	162.20	159.60	160.80	133.80	207,442
2023-06-30	156.90	160.30	155.80	159.70	132.89	281,884
2023-06-29	152.80	155.80	150.10	155.40	129.31	284,923
2023-06-28	146.00	152.40	145.10	151.50	126.07	512,702
2023-06-27	147.00	149.20	143.20	145.90	121.41	245,520
2023-06-26	143.10	147.50	140.20	146.10	121.57	464,702
2023-06-23	142.90	144.70	141.10	143.20	119.16	244,299
2023-06-22	143.90	145.10	142.50	144.30	120.07	328,830
2023-06-21	145.00	148.00	143.40	146.30	121.74	229,620
2023-06-20	144.70	148.60	144.20	146.90	122.24	298,361
2023-06-19	145.00	146.60	143.20	146.30	121.74	267,397
2023-06-16	143.00	147.00	142.70	144.80	120.49	464,425

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.