TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 141.50 | 144.30 | 137.00 | 137.70 | 110.39 | 627,487 |
| 2022-07-04 | 137.00 | 141.10 | 136.80 | 141.10 | 113.12 | 344,817 |
| 2022-07-01 | 136.10 | 140.20 | 134.70 | 135.30 | 108.47 | 388,131 |
| 2022-06-30 | 140.30 | 141.90 | 138.00 | 138.30 | 110.87 | 688,081 |
| 2022-06-29 | 136.80 | 147.10 | 134.70 | 141.30 | 113.28 | 943,574 |
| 2022-06-28 | 146.00 | 149.20 | 145.70 | 148.00 | 118.65 | 301,942 |
| 2022-06-27 | 141.00 | 145.90 | 141.00 | 145.50 | 116.64 | 417,890 |
| 2022-06-24 | 145.60 | 146.70 | 140.00 | 140.20 | 112.39 | 447,584 |
| 2022-06-23 | 149.40 | 150.30 | 144.10 | 146.10 | 117.12 | 355,678 |
| 2022-06-22 | 155.90 | 156.00 | 147.40 | 150.00 | 120.25 | 627,316 |
| 2022-06-21 | 154.00 | 161.80 | 154.00 | 156.90 | 125.78 | 258,595 |
| 2022-06-20 | 151.30 | 153.80 | 148.60 | 153.50 | 123.06 | 252,713 |
| 2022-06-17 | 149.90 | 157.20 | 148.70 | 151.70 | 121.61 | 484,734 |
| 2022-06-16 | 158.00 | 160.70 | 149.90 | 150.60 | 120.73 | 478,457 |
| 2022-06-15 | 154.60 | 157.80 | 151.20 | 156.60 | 125.54 | 318,837 |
| 2022-06-14 | 156.00 | 158.60 | 152.00 | 157.80 | 126.50 | 552,932 |
| 2022-06-13 | 158.10 | 159.20 | 153.10 | 154.60 | 123.94 | 559,474 |
| 2022-06-10 | 166.10 | 166.20 | 160.40 | 161.60 | 129.55 | 477,720 |
| 2022-06-09 | 172.40 | 174.50 | 167.10 | 167.10 | 133.96 | 514,120 |
| 2022-06-08 | 175.00 | 178.30 | 169.40 | 171.30 | 137.33 | 600,798 |
| 2022-06-07 | 172.70 | 173.30 | 167.80 | 169.00 | 135.48 | 563,622 |
| 2022-06-03 | 166.00 | 172.50 | 164.20 | 172.50 | 138.29 | 368,644 |
| 2022-06-02 | 163.00 | 168.00 | 159.00 | 166.10 | 133.16 | 343,001 |
| 2022-06-01 | 157.80 | 165.00 | 156.60 | 163.00 | 130.67 | 1,176,685 |
| 2022-05-31 | 159.00 | 159.60 | 155.30 | 155.60 | 124.74 | 442,194 |
| 2022-05-30 | 159.60 | 162.70 | 151.80 | 156.90 | 125.78 | 423,126 |
| 2022-05-27 | 160.00 | 162.00 | 154.80 | 158.30 | 126.90 | 270,475 |
| 2022-05-25 | 153.50 | 159.60 | 152.50 | 158.30 | 126.90 | 365,132 |
| 2022-05-24 | 150.40 | 154.40 | 148.20 | 151.40 | 121.37 | 438,751 |
| 2022-05-23 | 149.30 | 154.10 | 148.50 | 151.00 | 121.05 | 406,075 |
| 2022-05-20 | 150.00 | 150.40 | 145.90 | 147.30 | 118.09 | 246,789 |
| 2022-05-19 | 151.20 | 151.20 | 147.70 | 149.80 | 120.09 | 179,800 |
| 2022-05-18 | 157.70 | 159.60 | 149.40 | 151.20 | 120.12 | 575,354 |
| 2022-05-16 | 151.00 | 156.70 | 147.70 | 154.80 | 122.98 | 836,465 |
| 2022-05-13 | 151.10 | 151.10 | 145.40 | 148.80 | 118.22 | 430,305 |
| 2022-05-12 | 148.70 | 150.30 | 143.80 | 144.00 | 114.40 | 420,771 |
| 2022-05-11 | 146.00 | 153.40 | 146.00 | 151.60 | 120.44 | 918,032 |
| 2022-05-10 | 147.20 | 148.50 | 143.90 | 145.80 | 115.83 | 680,286 |
| 2022-05-09 | 151.70 | 155.10 | 147.20 | 149.10 | 118.45 | 385,002 |
| 2022-05-06 | 153.00 | 155.00 | 152.00 | 153.30 | 121.79 | 524,503 |
| 2022-05-05 | 158.90 | 158.90 | 154.10 | 154.60 | 122.82 | 462,929 |
| 2022-05-04 | 146.50 | 158.20 | 146.50 | 155.40 | 123.46 | 803,091 |
| 2022-05-03 | 149.70 | 150.30 | 145.30 | 148.70 | 118.14 | 294,400 |
| 2022-05-02 | 144.20 | 150.60 | 143.10 | 148.70 | 118.14 | 258,396 |
| 2022-04-29 | 147.60 | 150.10 | 146.50 | 146.60 | 116.47 | 552,702 |
| 2022-04-28 | 147.00 | 148.20 | 145.00 | 145.90 | 115.91 | 286,090 |
| 2022-04-27 | 147.00 | 149.70 | 146.10 | 148.40 | 117.90 | 338,275 |
| 2022-04-26 | 146.50 | 147.90 | 142.60 | 146.70 | 116.55 | 697,287 |
| 2022-04-25 | 152.30 | 153.50 | 143.50 | 144.00 | 114.40 | 657,863 |
| 2022-04-22 | 155.30 | 157.00 | 153.00 | 157.00 | 124.73 | 331,465 |
| 2022-04-21 | 156.60 | 157.90 | 155.20 | 157.50 | 125.13 | 276,473 |
| 2022-04-20 | 157.60 | 158.50 | 155.30 | 156.40 | 124.25 | 267,158 |
| 2022-04-19 | 160.00 | 163.00 | 156.20 | 157.70 | 125.29 | 509,145 |
| 2022-04-13 | 161.00 | 162.00 | 159.10 | 160.00 | 127.11 | 1,213,059 |
| 2022-04-12 | 155.70 | 160.50 | 150.20 | 160.50 | 127.51 | 637,412 |
| 2022-04-11 | 155.80 | 160.90 | 152.70 | 155.70 | 123.70 | 1,226,900 |
| 2022-04-08 | 150.50 | 153.00 | 144.70 | 151.00 | 119.96 | 1,347,881 |
| 2022-04-07 | 132.00 | 135.40 | 130.80 | 134.50 | 106.85 | 317,487 |
| 2022-04-06 | 135.00 | 135.00 | 132.00 | 134.00 | 106.46 | 315,399 |
| 2022-04-05 | 134.80 | 137.30 | 132.50 | 134.00 | 106.46 | 515,952 |
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.