TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 136.20 | 136.20 | 128.50 | 130.30 | 103.52 | 423,382 |
| 2022-04-01 | 130.00 | 134.20 | 129.20 | 133.00 | 105.66 | 425,062 |
| 2022-03-31 | 128.85 | 132.10 | 126.05 | 131.60 | 104.55 | 422,918 |
| 2022-03-30 | 127.70 | 131.20 | 124.20 | 129.85 | 103.16 | 611,550 |
| 2022-03-29 | 131.00 | 131.55 | 125.95 | 127.20 | 101.06 | 541,669 |
| 2022-03-28 | 128.60 | 133.15 | 128.20 | 129.30 | 102.72 | 566,692 |
| 2022-03-25 | 130.05 | 130.45 | 127.40 | 128.00 | 101.69 | 660,865 |
| 2022-03-24 | 130.50 | 131.40 | 128.00 | 129.00 | 102.49 | 744,185 |
| 2022-03-23 | 128.30 | 130.05 | 125.75 | 130.00 | 103.28 | 664,938 |
| 2022-03-22 | 131.50 | 132.30 | 126.80 | 128.10 | 101.77 | 822,290 |
| 2022-03-21 | 126.15 | 132.25 | 126.15 | 130.65 | 103.80 | 1,436,032 |
| 2022-03-18 | 124.05 | 125.10 | 121.20 | 122.05 | 96.964 | 710,804 |
| 2022-03-17 | 119.75 | 122.95 | 119.00 | 121.30 | 96.368 | 251,315 |
| 2022-03-16 | 121.85 | 123.20 | 116.55 | 118.45 | 94.104 | 485,376 |
| 2022-03-15 | 122.75 | 123.15 | 118.15 | 118.80 | 94.382 | 1,266,068 |
| 2022-03-14 | 126.30 | 127.55 | 121.00 | 123.75 | 98.314 | 686,895 |
| 2022-03-11 | 125.60 | 127.95 | 123.60 | 126.95 | 100.86 | 718,886 |
| 2022-03-10 | 128.30 | 129.70 | 123.90 | 123.90 | 98.434 | 861,229 |
| 2022-03-09 | 125.65 | 131.00 | 122.10 | 123.10 | 97.798 | 2,058,031 |
| 2022-03-08 | 123.00 | 134.20 | 123.00 | 125.50 | 99.705 | 1,454,553 |
| 2022-03-07 | 117.00 | 128.15 | 117.00 | 123.00 | 97.719 | 1,362,313 |
| 2022-03-04 | 116.15 | 116.25 | 110.70 | 112.50 | 89.377 | 250,324 |
| 2022-03-03 | 111.45 | 118.00 | 111.45 | 114.25 | 90.767 | 1,239,082 |
| 2022-03-02 | 106.75 | 111.50 | 105.35 | 111.00 | 88.185 | 2,884,833 |
| 2022-03-01 | 99.980 | 109.80 | 99.480 | 105.00 | 83.418 | 963,290 |
| 2022-02-28 | 96.240 | 99.420 | 96.000 | 98.400 | 78.175 | 581,233 |
| 2022-02-25 | 94.580 | 98.420 | 94.580 | 97.660 | 77.587 | 464,174 |
| 2022-02-24 | 93.000 | 97.900 | 92.620 | 95.740 | 76.062 | 506,826 |
| 2022-02-23 | 95.360 | 98.240 | 95.180 | 96.240 | 76.459 | 370,083 |
| 2022-02-22 | 93.880 | 98.560 | 93.700 | 96.500 | 76.665 | 294,583 |
| 2022-02-21 | 93.400 | 97.880 | 93.400 | 96.000 | 76.268 | 107,641 |
| 2022-02-18 | 94.740 | 96.780 | 94.000 | 95.800 | 76.109 | 219,570 |
| 2022-02-17 | 97.340 | 99.220 | 94.000 | 94.900 | 75.394 | 255,801 |
| 2022-02-16 | 95.620 | 99.480 | 95.060 | 99.420 | 78.000 | 339,081 |
| 2022-02-15 | 94.240 | 97.280 | 93.540 | 94.100 | 73.826 | 199,939 |
| 2022-02-14 | 100.90 | 104.05 | 96.020 | 97.060 | 76.149 | 336,175 |
| 2022-02-11 | 99.840 | 103.45 | 97.140 | 100.20 | 78.612 | 496,843 |
| 2022-02-10 | 90.000 | 102.00 | 84.440 | 101.00 | 79.240 | 1,440,110 |
| 2022-02-09 | 93.560 | 94.000 | 91.880 | 92.320 | 72.430 | 263,035 |
| 2022-02-08 | 92.580 | 94.320 | 91.180 | 92.360 | 72.461 | 302,349 |
| 2022-02-07 | 91.460 | 93.960 | 91.400 | 92.580 | 72.634 | 240,619 |
| 2022-02-04 | 91.720 | 94.760 | 91.100 | 94.080 | 73.811 | 200,193 |
| 2022-02-03 | 94.040 | 94.160 | 90.680 | 91.060 | 71.441 | 215,202 |
| 2022-02-02 | 96.640 | 98.340 | 93.920 | 94.500 | 74.140 | 259,775 |
| 2022-02-01 | 97.700 | 97.700 | 92.620 | 95.300 | 74.768 | 241,953 |
| 2022-01-31 | 96.000 | 96.120 | 92.200 | 95.300 | 74.768 | 360,278 |
| 2022-01-28 | 99.000 | 99.060 | 86.000 | 95.360 | 74.815 | 1,384,906 |
| 2022-01-27 | 106.50 | 106.50 | 103.35 | 104.60 | 82.064 | 275,778 |
| 2022-01-26 | 102.10 | 107.95 | 102.10 | 106.55 | 83.594 | 336,560 |
| 2022-01-25 | 99.000 | 103.50 | 98.880 | 101.95 | 79.985 | 290,875 |
| 2022-01-24 | 105.85 | 105.85 | 97.660 | 98.180 | 77.027 | 529,153 |
| 2022-01-21 | 103.50 | 106.20 | 102.60 | 104.85 | 82.260 | 391,435 |
| 2022-01-20 | 108.60 | 108.60 | 102.85 | 104.80 | 82.221 | 319,018 |
| 2022-01-19 | 109.10 | 109.15 | 105.70 | 106.50 | 83.555 | 497,560 |
| 2022-01-18 | 110.00 | 110.80 | 106.45 | 109.20 | 85.673 | 499,434 |
| 2022-01-17 | 104.95 | 110.60 | 104.95 | 109.10 | 85.595 | 474,365 |
| 2022-01-14 | 101.00 | 103.65 | 100.75 | 103.65 | 81.319 | 253,506 |
| 2022-01-13 | 102.55 | 104.05 | 100.05 | 102.50 | 80.417 | 686,724 |
| 2022-01-12 | 101.00 | 108.60 | 100.60 | 104.35 | 81.868 | 674,023 |
| 2022-01-11 | 101.50 | 102.10 | 96.420 | 99.760 | 78.267 | 506,025 |
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.