TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 136.00 | 136.00 | 128.20 | 131.80 | 130.24 | 965,909 |
| 2026-07-23 | 144.00 | 146.00 | 135.00 | 135.90 | 134.29 | 1,307,141 |
| 2026-07-22 | 139.30 | 146.00 | 138.90 | 146.00 | 144.27 | 576,545 |
| 2026-07-21 | 138.30 | 139.40 | 137.90 | 139.00 | 137.35 | 452,891 |
| 2026-07-20 | 135.90 | 139.40 | 135.60 | 138.10 | 136.46 | 752,403 |
| 2026-07-17 | 130.10 | 133.90 | 129.30 | 133.80 | 132.21 | 400,221 |
| 2026-07-16 | 132.30 | 132.30 | 129.80 | 131.40 | 129.84 | 378,242 |
| 2026-07-15 | 134.30 | 134.30 | 131.10 | 132.50 | 130.93 | 375,490 |
| 2026-07-14 | 136.50 | 137.40 | 133.80 | 134.00 | 132.41 | 215,822 |
| 2026-07-13 | 133.10 | 134.50 | 131.80 | 134.50 | 132.91 | 379,303 |
| 2026-07-10 | 131.90 | 132.40 | 130.80 | 130.80 | 129.25 | 335,675 |
| 2026-07-09 | 133.20 | 134.40 | 130.50 | 132.00 | 130.44 | 507,288 |
| 2026-07-08 | 133.40 | 136.50 | 133.00 | 133.50 | 131.92 | 964,030 |
| 2026-07-07 | 124.50 | 126.20 | 122.50 | 124.50 | 123.02 | 489,381 |
| 2026-07-06 | 127.00 | 127.00 | 123.70 | 125.80 | 124.31 | 222,431 |
| 2026-07-03 | 126.70 | 127.50 | 125.00 | 126.50 | 125.00 | 464,252 |
| 2026-07-02 | 125.40 | 127.90 | 124.40 | 126.70 | 125.20 | 327,596 |
| 2026-07-01 | 129.00 | 132.00 | 128.00 | 129.70 | 128.16 | 563,104 |
| 2026-06-30 | 133.30 | 133.30 | 128.90 | 128.90 | 127.37 | 871,579 |
| 2026-06-29 | 130.50 | 132.10 | 129.80 | 131.20 | 129.64 | 342,247 |
| 2026-06-26 | 132.30 | 133.80 | 128.00 | 131.30 | 129.74 | 933,950 |
| 2026-06-25 | 132.60 | 134.00 | 130.50 | 133.50 | 131.92 | 676,920 |
| 2026-06-24 | 139.10 | 141.40 | 134.70 | 135.70 | 134.09 | 594,352 |
| 2026-06-23 | 137.00 | 140.30 | 136.50 | 139.30 | 137.65 | 592,604 |
| 2026-06-22 | 142.00 | 142.00 | 136.40 | 136.40 | 134.78 | 275,356 |
| 2026-06-19 | 136.30 | 140.80 | 136.00 | 139.50 | 137.85 | 1,432,075 |
| 2026-06-18 | 139.80 | 140.20 | 133.90 | 135.50 | 133.89 | 955,886 |
| 2026-06-17 | 140.10 | 141.00 | 137.70 | 141.00 | 139.33 | 819,912 |
| 2026-06-16 | 144.20 | 144.80 | 141.00 | 141.10 | 139.43 | 775,843 |
| 2026-06-15 | 145.90 | 147.10 | 143.00 | 144.30 | 142.59 | 379,485 |
| 2026-06-12 | 147.20 | 149.70 | 145.20 | 149.60 | 147.83 | 466,184 |
| 2026-06-11 | 148.10 | 151.50 | 146.50 | 151.30 | 149.51 | 346,372 |
| 2026-06-10 | 149.40 | 149.40 | 144.30 | 147.40 | 145.65 | 465,434 |
| 2026-06-09 | 148.60 | 151.60 | 146.90 | 146.90 | 145.16 | 439,061 |
| 2026-06-08 | 145.70 | 147.40 | 143.90 | 146.90 | 145.16 | 308,193 |
| 2026-06-05 | 144.10 | 147.30 | 142.80 | 144.50 | 142.79 | 560,998 |
| 2026-06-04 | 145.20 | 147.90 | 144.10 | 145.10 | 143.38 | 382,351 |
| 2026-06-03 | 152.60 | 153.50 | 145.80 | 147.40 | 145.65 | 493,180 |
| 2026-06-02 | 153.50 | 155.00 | 151.80 | 154.00 | 152.17 | 277,588 |
| 2026-06-01 | 152.30 | 155.20 | 152.30 | 153.60 | 151.78 | 204,698 |
| 2026-05-29 | 151.10 | 152.60 | 150.20 | 151.00 | 149.21 | 536,742 |
| 2026-05-28 | 147.90 | 155.30 | 147.70 | 152.70 | 150.89 | 446,131 |
| 2026-05-27 | 149.30 | 149.60 | 145.50 | 146.30 | 144.57 | 585,625 |
| 2026-05-26 | 149.20 | 150.20 | 146.20 | 149.00 | 147.23 | 536,159 |
| 2026-05-22 | 154.50 | 154.50 | 151.60 | 152.80 | 150.99 | 384,520 |
| 2026-05-21 | 152.50 | 158.20 | 151.00 | 154.70 | 152.87 | 773,239 |
| 2026-05-20 | 154.70 | 156.00 | 152.70 | 153.50 | 151.68 | 515,013 |
| 2026-05-19 | 152.00 | 156.10 | 152.00 | 155.00 | 153.16 | 581,605 |
| 2026-05-18 | 150.80 | 154.20 | 150.80 | 152.70 | 150.89 | 442,305 |
| 2026-05-15 | 150.40 | 151.70 | 148.90 | 150.80 | 149.01 | 355,358 |
| 2026-05-13 | 149.10 | 152.50 | 148.00 | 148.90 | 147.14 | 549,536 |
| 2026-05-12 | 148.20 | 151.70 | 148.20 | 149.00 | 147.23 | 382,513 |
| 2026-05-11 | 148.20 | 149.80 | 145.40 | 147.10 | 145.36 | 343,250 |
| 2026-05-08 | 146.70 | 147.70 | 145.70 | 146.30 | 144.57 | 291,904 |
| 2026-05-07 | 147.70 | 149.30 | 145.30 | 146.90 | 143.74 | 629,787 |
| 2026-05-06 | 158.50 | 158.50 | 146.40 | 149.90 | 146.67 | 1,039,567 |
| 2026-05-05 | 159.00 | 159.90 | 156.20 | 159.00 | 155.58 | 786,536 |
| 2026-05-04 | 150.00 | 159.30 | 149.90 | 158.20 | 154.79 | 1,443,929 |
| 2026-04-30 | 144.10 | 152.30 | 142.20 | 150.50 | 147.26 | 1,298,236 |
| 2026-04-29 | 151.50 | 152.00 | 147.60 | 147.60 | 144.42 | 724,416 |
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.