TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 120.00 | 126.80 | 118.90 | 126.40 | 103.38 | 554,088 |
| 2022-12-19 | 122.80 | 125.30 | 121.10 | 121.50 | 99.369 | 340,832 |
| 2022-12-16 | 127.00 | 127.00 | 121.60 | 123.10 | 100.68 | 306,942 |
| 2022-12-15 | 121.80 | 125.80 | 120.10 | 124.30 | 101.66 | 414,801 |
| 2022-12-14 | 124.30 | 125.00 | 122.00 | 122.00 | 99.778 | 429,909 |
| 2022-12-13 | 125.30 | 128.30 | 123.40 | 125.50 | 102.64 | 415,754 |
| 2022-12-12 | 124.80 | 126.40 | 123.70 | 125.40 | 102.56 | 244,563 |
| 2022-12-09 | 126.10 | 128.40 | 125.10 | 126.80 | 103.70 | 317,907 |
| 2022-12-08 | 124.00 | 128.00 | 124.00 | 127.60 | 104.36 | 284,562 |
| 2022-12-07 | 130.40 | 130.40 | 123.20 | 126.50 | 103.46 | 494,041 |
| 2022-12-06 | 133.70 | 134.30 | 128.50 | 130.40 | 106.65 | 480,826 |
| 2022-12-05 | 135.70 | 137.80 | 135.30 | 135.30 | 110.66 | 218,393 |
| 2022-12-02 | 133.70 | 137.80 | 132.40 | 137.10 | 112.13 | 283,142 |
| 2022-12-01 | 133.20 | 137.90 | 131.00 | 136.20 | 111.39 | 331,123 |
| 2022-11-30 | 133.50 | 134.80 | 132.00 | 132.60 | 108.45 | 381,121 |
| 2022-11-29 | 134.50 | 135.50 | 132.20 | 134.30 | 109.84 | 291,602 |
| 2022-11-28 | 135.00 | 135.10 | 130.20 | 132.10 | 108.04 | 249,553 |
| 2022-11-25 | 135.50 | 138.30 | 135.50 | 136.90 | 111.96 | 207,987 |
| 2022-11-24 | 135.90 | 137.10 | 134.80 | 137.00 | 112.05 | 246,739 |
| 2022-11-23 | 138.80 | 138.80 | 133.00 | 135.90 | 111.15 | 558,572 |
| 2022-11-22 | 136.00 | 137.90 | 135.10 | 137.10 | 112.13 | 380,623 |
| 2022-11-21 | 133.00 | 136.90 | 131.30 | 132.80 | 108.61 | 400,316 |
| 2022-11-18 | 136.20 | 137.50 | 130.50 | 132.60 | 108.45 | 377,058 |
| 2022-11-17 | 139.80 | 141.30 | 135.70 | 136.20 | 111.39 | 303,693 |
| 2022-11-16 | 136.90 | 140.90 | 136.90 | 139.40 | 114.01 | 581,816 |
| 2022-11-15 | 136.50 | 138.50 | 134.80 | 136.90 | 111.96 | 292,727 |
| 2022-11-14 | 139.80 | 140.80 | 135.30 | 136.50 | 111.64 | 554,979 |
| 2022-11-11 | 142.50 | 143.50 | 141.20 | 141.70 | 115.89 | 356,863 |
| 2022-11-10 | 145.50 | 145.50 | 138.40 | 140.80 | 115.15 | 785,127 |
| 2022-11-09 | 146.50 | 148.40 | 146.30 | 147.00 | 120.22 | 381,343 |
| 2022-11-08 | 152.10 | 152.10 | 146.50 | 148.00 | 121.04 | 324,510 |
| 2022-11-07 | 148.00 | 151.50 | 147.20 | 150.20 | 122.84 | 411,925 |
| 2022-11-04 | 143.80 | 150.30 | 142.50 | 148.30 | 121.29 | 577,455 |
| 2022-11-03 | 141.50 | 142.60 | 139.70 | 141.30 | 115.56 | 463,268 |
| 2022-11-02 | 147.50 | 149.60 | 140.60 | 144.70 | 117.13 | 617,772 |
| 2022-11-01 | 142.80 | 148.00 | 142.60 | 147.00 | 118.99 | 1,035,649 |
| 2022-10-31 | 143.50 | 143.90 | 138.30 | 142.00 | 114.95 | 809,197 |
| 2022-10-28 | 143.90 | 145.60 | 140.10 | 145.60 | 117.86 | 782,141 |
| 2022-10-27 | 146.00 | 147.10 | 135.10 | 144.40 | 116.89 | 750,861 |
| 2022-10-26 | 148.00 | 148.60 | 145.00 | 146.40 | 118.51 | 281,269 |
| 2022-10-25 | 145.50 | 148.40 | 144.80 | 147.30 | 119.24 | 371,197 |
| 2022-10-24 | 145.60 | 148.30 | 142.20 | 147.60 | 119.48 | 509,845 |
| 2022-10-21 | 147.00 | 147.70 | 144.00 | 146.10 | 118.27 | 382,302 |
| 2022-10-20 | 146.50 | 149.00 | 145.30 | 147.30 | 119.24 | 355,014 |
| 2022-10-19 | 143.20 | 144.80 | 139.00 | 144.50 | 116.97 | 359,841 |
| 2022-10-18 | 146.00 | 147.00 | 139.70 | 140.00 | 113.33 | 506,767 |
| 2022-10-17 | 143.50 | 148.30 | 143.50 | 146.00 | 118.18 | 299,017 |
| 2022-10-14 | 149.00 | 152.00 | 145.20 | 145.60 | 117.86 | 429,683 |
| 2022-10-13 | 149.50 | 150.30 | 143.60 | 148.00 | 119.80 | 511,153 |
| 2022-10-12 | 153.90 | 155.00 | 147.20 | 148.50 | 120.21 | 472,612 |
| 2022-10-11 | 152.90 | 156.40 | 149.90 | 153.90 | 124.58 | 932,852 |
| 2022-10-10 | 157.30 | 157.50 | 149.80 | 154.40 | 124.98 | 716,817 |
| 2022-10-07 | 154.50 | 160.00 | 153.40 | 160.00 | 129.52 | 730,215 |
| 2022-10-06 | 142.90 | 154.50 | 142.40 | 152.90 | 123.77 | 664,779 |
| 2022-10-05 | 141.00 | 142.60 | 137.30 | 141.90 | 114.87 | 390,728 |
| 2022-10-04 | 142.20 | 143.50 | 138.40 | 141.40 | 114.46 | 372,223 |
| 2022-10-03 | 132.00 | 139.60 | 132.00 | 139.60 | 113.00 | 325,716 |
| 2022-09-30 | 130.70 | 137.30 | 130.70 | 134.00 | 108.47 | 586,052 |
| 2022-09-29 | 137.70 | 139.10 | 129.90 | 130.70 | 105.80 | 424,951 |
| 2022-09-28 | 136.00 | 136.00 | 130.00 | 135.40 | 109.60 | 585,726 |
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.