TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 133.00 | 138.00 | 131.70 | 138.00 | 111.71 | 422,835 |
| 2022-09-26 | 132.40 | 136.20 | 129.40 | 133.40 | 107.99 | 670,903 |
| 2022-09-23 | 147.80 | 147.80 | 133.10 | 135.50 | 109.69 | 648,976 |
| 2022-09-22 | 149.40 | 149.80 | 146.50 | 147.20 | 119.16 | 301,868 |
| 2022-09-21 | 149.90 | 153.70 | 148.20 | 151.20 | 122.39 | 300,173 |
| 2022-09-20 | 155.80 | 157.00 | 146.20 | 147.50 | 119.40 | 369,842 |
| 2022-09-19 | 156.50 | 156.50 | 145.60 | 152.30 | 123.28 | 472,416 |
| 2022-09-16 | 158.50 | 161.30 | 156.50 | 158.20 | 128.06 | 529,271 |
| 2022-09-15 | 163.00 | 163.80 | 158.50 | 159.40 | 129.03 | 336,083 |
| 2022-09-14 | 155.50 | 163.20 | 155.00 | 162.60 | 131.62 | 460,370 |
| 2022-09-13 | 157.50 | 162.30 | 156.10 | 159.70 | 129.27 | 801,778 |
| 2022-09-12 | 154.90 | 157.60 | 153.90 | 156.90 | 127.01 | 318,515 |
| 2022-09-09 | 150.20 | 154.00 | 149.90 | 153.80 | 124.50 | 339,303 |
| 2022-09-08 | 148.10 | 151.90 | 148.10 | 149.90 | 121.34 | 423,019 |
| 2022-09-07 | 148.50 | 150.50 | 143.30 | 148.00 | 119.80 | 528,820 |
| 2022-09-06 | 156.30 | 156.40 | 149.20 | 149.20 | 120.78 | 357,897 |
| 2022-09-05 | 152.90 | 157.80 | 152.90 | 156.50 | 126.68 | 244,304 |
| 2022-09-02 | 153.90 | 156.20 | 152.50 | 155.60 | 125.96 | 340,400 |
| 2022-09-01 | 152.10 | 154.50 | 149.70 | 152.60 | 123.53 | 456,471 |
| 2022-08-31 | 155.00 | 155.00 | 148.40 | 151.70 | 122.80 | 407,258 |
| 2022-08-30 | 155.00 | 159.50 | 154.00 | 154.70 | 125.23 | 555,579 |
| 2022-08-29 | 150.20 | 154.90 | 150.20 | 154.40 | 124.98 | 341,615 |
| 2022-08-26 | 154.00 | 154.50 | 150.50 | 154.00 | 124.66 | 346,035 |
| 2022-08-25 | 158.70 | 158.80 | 149.90 | 150.70 | 121.99 | 803,161 |
| 2022-08-24 | 152.80 | 156.60 | 152.30 | 156.00 | 126.28 | 452,653 |
| 2022-08-23 | 145.00 | 156.20 | 145.00 | 155.80 | 126.12 | 970,717 |
| 2022-08-22 | 143.10 | 147.10 | 142.70 | 143.70 | 116.32 | 477,216 |
| 2022-08-19 | 146.10 | 146.10 | 142.40 | 144.00 | 116.57 | 428,664 |
| 2022-08-18 | 141.60 | 146.70 | 141.20 | 146.20 | 118.35 | 344,944 |
| 2022-08-17 | 143.60 | 143.60 | 138.20 | 141.00 | 114.14 | 428,874 |
| 2022-08-16 | 142.30 | 145.40 | 140.60 | 144.60 | 117.05 | 384,884 |
| 2022-08-15 | 149.00 | 149.60 | 140.00 | 141.50 | 114.54 | 808,207 |
| 2022-08-12 | 147.00 | 150.30 | 147.00 | 149.10 | 120.69 | 527,685 |
| 2022-08-11 | 145.00 | 148.10 | 143.70 | 146.10 | 118.27 | 390,278 |
| 2022-08-10 | 146.60 | 146.60 | 143.20 | 143.20 | 115.92 | 358,642 |
| 2022-08-09 | 143.70 | 146.90 | 142.60 | 146.90 | 118.91 | 436,030 |
| 2022-08-08 | 145.00 | 147.70 | 142.60 | 143.60 | 116.24 | 328,793 |
| 2022-08-05 | 142.20 | 143.90 | 136.30 | 143.70 | 116.32 | 704,480 |
| 2022-08-04 | 147.50 | 147.50 | 142.10 | 142.10 | 115.03 | 392,887 |
| 2022-08-03 | 145.40 | 149.60 | 143.50 | 147.80 | 119.64 | 846,063 |
| 2022-08-02 | 146.90 | 146.90 | 141.80 | 143.40 | 116.08 | 375,473 |
| 2022-08-01 | 143.20 | 147.80 | 143.20 | 143.60 | 116.24 | 359,999 |
| 2022-07-29 | 144.70 | 145.00 | 142.10 | 143.10 | 115.84 | 492,296 |
| 2022-07-28 | 143.00 | 146.80 | 142.50 | 143.50 | 116.16 | 476,569 |
| 2022-07-27 | 143.70 | 144.00 | 141.50 | 144.00 | 115.44 | 238,871 |
| 2022-07-26 | 140.80 | 144.90 | 140.10 | 141.90 | 113.76 | 329,164 |
| 2022-07-25 | 132.90 | 139.10 | 130.20 | 139.10 | 111.51 | 381,263 |
| 2022-07-22 | 130.10 | 135.80 | 129.50 | 134.50 | 107.82 | 346,073 |
| 2022-07-21 | 140.70 | 141.80 | 128.00 | 130.00 | 104.22 | 695,759 |
| 2022-07-20 | 137.40 | 139.90 | 136.60 | 137.80 | 110.47 | 271,814 |
| 2022-07-19 | 138.00 | 139.60 | 136.30 | 139.50 | 111.83 | 178,321 |
| 2022-07-18 | 136.70 | 138.70 | 133.00 | 138.30 | 110.87 | 161,604 |
| 2022-07-15 | 132.00 | 135.60 | 129.70 | 132.10 | 105.90 | 447,923 |
| 2022-07-14 | 136.80 | 138.00 | 129.80 | 130.60 | 104.70 | 512,387 |
| 2022-07-13 | 140.00 | 141.80 | 136.20 | 136.80 | 109.67 | 401,659 |
| 2022-07-12 | 148.60 | 149.00 | 140.50 | 141.40 | 113.36 | 324,165 |
| 2022-07-11 | 146.30 | 150.70 | 143.90 | 146.00 | 117.04 | 470,626 |
| 2022-07-08 | 145.90 | 149.00 | 143.70 | 146.20 | 117.20 | 625,173 |
| 2022-07-07 | 134.20 | 140.40 | 133.80 | 139.50 | 111.83 | 499,861 |
| 2022-07-06 | 138.00 | 138.80 | 132.50 | 132.50 | 106.22 | 312,132 |
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.