TGS NOPEC Geophysical Company ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	191.70	191.70	176.30	179.20	147.75	785,200
2023-03-14	186.10	194.60	183.90	192.90	159.05	521,808
2023-03-13	199.70	199.70	185.40	188.80	155.67	787,578
2023-03-10	196.60	202.00	195.40	199.30	164.33	514,143
2023-03-09	200.20	205.20	199.20	202.00	166.55	628,347
2023-03-08	193.00	201.60	191.80	200.20	165.07	417,180
2023-03-07	202.60	203.60	192.90	195.10	160.86	440,373
2023-03-06	197.10	198.20	194.20	196.40	161.93	324,375
2023-03-03	194.00	196.80	190.90	195.10	160.86	400,876
2023-03-02	189.00	194.00	187.10	193.90	159.87	354,945
2023-03-01	186.00	189.90	185.60	188.60	155.50	242,113
2023-02-28	182.40	189.00	182.20	187.70	154.76	586,940
2023-02-27	179.60	183.00	179.60	182.70	150.64	590,357
2023-02-24	178.40	182.40	177.10	178.70	147.34	387,330
2023-02-23	178.80	178.80	173.30	178.20	146.93	288,891
2023-02-22	178.60	179.30	175.50	176.60	145.61	293,724
2023-02-21	181.00	182.00	178.40	180.20	148.58	350,795
2023-02-20	180.60	181.80	179.10	180.80	149.07	202,149
2023-02-17	182.00	183.00	179.00	180.60	148.91	344,388
2023-02-16	181.60	184.80	179.00	184.10	151.79	394,709
2023-02-15	181.20	181.50	179.00	180.70	147.79	213,349
2023-02-14	184.20	184.20	177.60	180.60	147.70	393,553
2023-02-13	183.90	183.90	180.20	180.50	147.62	520,282
2023-02-10	180.90	186.10	178.70	186.10	152.20	833,940
2023-02-09	182.90	185.10	177.00	180.30	147.46	1,223,273
2023-02-08	177.20	185.70	176.00	184.00	150.48	861,336
2023-02-07	166.00	174.80	166.00	174.20	142.47	657,917
2023-02-06	161.60	163.60	160.00	161.80	132.33	364,531
2023-02-03	160.10	163.00	158.50	162.70	133.06	280,163
2023-02-02	165.80	165.80	160.60	160.60	131.35	594,553
2023-02-01	166.00	169.50	165.70	166.90	136.50	824,413
2023-01-31	160.00	164.30	159.10	164.30	134.37	569,039
2023-01-30	157.00	162.20	155.30	161.60	132.16	626,744
2023-01-27	153.00	158.00	152.00	158.00	129.22	692,315
2023-01-26	151.80	153.50	149.80	152.30	124.56	481,437
2023-01-25	151.50	153.60	148.50	149.80	122.51	328,391
2023-01-24	153.40	154.10	151.00	152.30	124.56	233,771
2023-01-23	153.50	156.20	152.80	154.20	126.11	504,043
2023-01-20	153.00	154.40	149.70	152.00	124.31	616,691
2023-01-19	149.50	153.60	146.60	152.90	125.05	482,388
2023-01-18	153.40	154.60	150.90	152.90	125.05	434,632
2023-01-17	150.00	152.90	149.50	152.00	124.31	372,731
2023-01-16	151.20	153.20	150.20	150.60	123.17	252,112
2023-01-13	149.00	152.50	148.90	151.90	124.23	419,366
2023-01-12	145.60	149.20	145.10	148.00	121.04	341,343
2023-01-11	145.50	148.80	144.00	144.00	117.77	417,109
2023-01-10	143.90	146.10	141.00	143.90	117.69	533,062
2023-01-09	145.50	155.20	142.00	143.80	117.61	1,138,577
2023-01-06	133.30	136.30	132.40	134.70	110.16	320,731
2023-01-05	129.00	132.40	127.70	131.80	107.79	371,927
2023-01-04	132.80	132.80	126.70	128.80	105.34	448,949
2023-01-03	136.20	138.10	133.20	133.20	108.94	259,958
2023-01-02	133.50	136.70	132.90	135.20	110.57	130,459
2022-12-30	132.00	133.00	131.00	132.00	107.96	154,635
2022-12-29	131.20	132.50	129.40	132.40	108.28	141,934
2022-12-28	134.50	134.50	131.20	131.30	107.38	177,379
2022-12-27	134.80	136.30	133.90	135.80	111.06	186,909
2022-12-23	134.20	134.20	131.90	133.00	108.77	195,518
2022-12-22	132.40	136.20	131.80	134.60	110.08	413,820
2022-12-21	127.00	132.40	126.50	131.00	107.14	398,110

← NewerPage 16 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.