TGS NOPEC Geophysical Company ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	93.000	102.30	90.700	100.45	78.808	747,470
2022-01-07	90.860	92.780	89.180	90.060	70.657	330,523
2022-01-06	89.300	91.840	87.000	90.860	71.284	384,221
2022-01-05	87.360	89.000	87.360	89.000	69.825	319,433
2022-01-04	86.820	88.980	86.360	87.960	69.009	394,407
2022-01-03	84.060	86.500	83.800	86.340	67.738	183,521
2021-12-30	84.320	85.320	83.260	84.580	66.357	181,300
2021-12-29	86.700	86.700	83.980	84.140	66.012	135,890
2021-12-28	82.200	86.320	82.200	86.180	67.613	158,351
2021-12-27	84.000	84.000	82.040	82.560	64.773	106,541
2021-12-23	81.500	83.700	81.500	82.380	64.631	92,514
2021-12-22	83.000	83.200	81.700	83.020	65.133	110,258
2021-12-21	81.000	82.660	80.800	82.300	64.569	167,110
2021-12-20	80.040	80.620	78.140	80.480	63.141	145,868
2021-12-17	80.000	82.340	80.000	81.000	63.549	243,030
2021-12-16	82.980	82.980	80.700	81.500	63.941	139,428
2021-12-15	79.000	81.140	79.000	80.300	62.999	136,761
2021-12-14	82.940	83.560	79.380	80.600	63.235	211,936
2021-12-13	84.000	86.400	83.540	83.540	65.541	213,141
2021-12-10	85.700	86.560	84.840	85.300	66.922	156,039
2021-12-09	86.500	87.220	84.580	85.700	67.236	196,639
2021-12-08	88.000	88.100	84.700	85.960	67.440	246,441
2021-12-07	88.000	88.600	85.700	87.340	68.523	246,428
2021-12-06	86.000	86.160	83.880	85.640	67.189	136,274
2021-12-03	86.580	87.500	84.960	84.960	66.656	173,384
2021-12-02	83.800	85.660	83.620	84.960	66.656	331,418
2021-12-01	84.000	86.140	84.000	84.600	66.373	310,483
2021-11-30	83.000	85.260	82.540	84.240	66.091	329,929
2021-11-29	85.000	87.700	83.820	85.200	66.844	223,937
2021-11-26	85.080	86.380	83.840	84.240	66.091	259,064
2021-11-25	89.220	89.720	87.940	89.540	70.249	126,791
2021-11-24	86.840	89.140	86.700	89.140	69.935	534,729
2021-11-23	87.000	89.060	85.740	86.700	68.021	238,518
2021-11-22	88.080	90.800	87.640	88.000	69.041	219,630
2021-11-19	87.760	90.300	87.260	88.080	69.103	299,667
2021-11-18	91.920	91.920	88.080	88.080	69.103	276,801
2021-11-17	92.000	94.100	90.780	93.000	72.963	396,058
2021-11-16	90.200	92.060	89.960	89.980	70.594	166,892
2021-11-15	88.500	90.140	88.500	89.200	69.982	286,322
2021-11-12	90.300	90.600	88.180	89.540	70.249	284,173
2021-11-11	90.300	91.000	88.340	89.280	70.045	254,389
2021-11-10	86.500	91.060	86.500	90.000	70.610	281,454
2021-11-09	87.100	88.760	85.660	86.060	67.519	272,760
2021-11-08	88.740	89.580	87.460	88.100	69.119	284,539
2021-11-05	88.000	88.940	86.320	88.460	69.401	302,561
2021-11-04	84.000	89.920	84.000	86.760	68.068	1,077,280
2021-11-03	83.340	86.260	81.920	84.580	65.439	313,813
2021-11-02	82.900	84.100	81.320	82.680	63.969	253,417
2021-11-01	78.000	83.980	78.000	82.940	64.171	252,919
2021-10-29	80.000	80.360	77.160	77.720	60.132	1,025,680
2021-10-28	80.200	81.240	78.200	80.060	61.942	451,080
2021-10-27	79.000	81.560	78.500	81.560	63.103	344,861
2021-10-26	80.500	81.520	78.160	80.040	61.927	389,120
2021-10-25	83.760	83.760	78.220	79.980	61.880	560,478
2021-10-22	82.500	84.800	82.240	83.840	64.867	180,413
2021-10-21	84.660	85.000	83.200	84.100	65.068	267,894
2021-10-20	84.380	84.380	80.380	84.100	65.068	400,185

← NewerPage 21 of 21 · 1,257 trading days

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.