TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 147.80 | 152.80 | 147.20 | 149.70 | 146.48 | 714,431 |
| 2026-04-27 | 146.80 | 149.90 | 146.40 | 148.20 | 145.01 | 431,266 |
| 2026-04-24 | 149.00 | 150.50 | 146.80 | 147.60 | 144.42 | 517,661 |
| 2026-04-23 | 145.80 | 149.10 | 144.40 | 148.20 | 145.01 | 801,917 |
| 2026-04-22 | 140.00 | 146.50 | 139.40 | 144.50 | 141.39 | 1,344,904 |
| 2026-04-21 | 139.50 | 140.00 | 137.10 | 139.60 | 136.59 | 719,478 |
| 2026-04-20 | 136.00 | 139.70 | 135.30 | 137.80 | 134.83 | 1,638,496 |
| 2026-04-17 | 127.80 | 129.50 | 124.60 | 125.50 | 122.80 | 1,289,494 |
| 2026-04-16 | 125.30 | 129.30 | 124.60 | 129.00 | 126.22 | 381,040 |
| 2026-04-15 | 125.40 | 127.10 | 123.50 | 126.40 | 123.68 | 356,056 |
| 2026-04-14 | 125.00 | 127.30 | 123.30 | 127.00 | 124.26 | 730,225 |
| 2026-04-13 | 127.00 | 127.00 | 123.40 | 124.10 | 121.43 | 505,308 |
| 2026-04-10 | 125.60 | 126.50 | 123.00 | 123.00 | 120.35 | 310,538 |
| 2026-04-09 | 124.50 | 127.50 | 124.40 | 126.00 | 123.29 | 427,578 |
| 2026-04-08 | 123.00 | 123.60 | 118.60 | 122.50 | 119.86 | 667,531 |
| 2026-04-07 | 126.20 | 131.00 | 126.20 | 128.40 | 125.63 | 583,403 |
| 2026-04-01 | 131.30 | 131.30 | 126.20 | 127.00 | 124.26 | 236,382 |
| 2026-03-31 | 130.10 | 133.00 | 129.30 | 132.00 | 129.16 | 386,397 |
| 2026-03-30 | 129.40 | 132.70 | 129.00 | 132.50 | 129.65 | 803,479 |
| 2026-03-27 | 128.80 | 129.40 | 126.70 | 128.20 | 125.44 | 459,755 |
| 2026-03-26 | 127.00 | 128.80 | 125.50 | 128.00 | 125.24 | 382,829 |
| 2026-03-25 | 124.30 | 127.50 | 123.40 | 126.40 | 123.68 | 419,493 |
| 2026-03-24 | 120.80 | 125.50 | 120.40 | 124.80 | 122.11 | 427,632 |
| 2026-03-23 | 121.40 | 124.40 | 119.00 | 121.10 | 118.49 | 617,049 |
| 2026-03-20 | 124.00 | 124.50 | 121.30 | 124.20 | 121.52 | 1,586,762 |
| 2026-03-19 | 118.40 | 125.80 | 118.20 | 124.80 | 122.11 | 1,567,370 |
| 2026-03-18 | 117.30 | 119.00 | 116.30 | 117.70 | 115.16 | 479,507 |
| 2026-03-17 | 115.00 | 117.60 | 114.70 | 117.00 | 114.48 | 537,662 |
| 2026-03-16 | 115.80 | 117.60 | 114.15 | 115.70 | 113.21 | 387,984 |
| 2026-03-13 | 115.00 | 116.50 | 114.80 | 115.70 | 113.21 | 433,536 |
| 2026-03-12 | 113.30 | 115.50 | 112.30 | 113.90 | 111.45 | 324,883 |
| 2026-03-11 | 113.00 | 113.60 | 111.40 | 113.30 | 110.86 | 320,160 |
| 2026-03-10 | 114.00 | 115.00 | 112.30 | 113.20 | 110.76 | 357,164 |
| 2026-03-09 | 108.10 | 113.60 | 107.20 | 112.60 | 110.17 | 396,278 |
| 2026-03-06 | 109.60 | 110.00 | 107.70 | 108.90 | 106.55 | 400,283 |
| 2026-03-05 | 108.90 | 111.30 | 107.90 | 109.50 | 107.14 | 278,097 |
| 2026-03-04 | 108.90 | 109.70 | 107.80 | 108.90 | 106.55 | 307,541 |
| 2026-03-03 | 110.50 | 110.80 | 108.30 | 108.90 | 106.55 | 429,331 |
| 2026-03-02 | 114.50 | 116.90 | 109.60 | 109.60 | 107.24 | 628,326 |
| 2026-02-27 | 113.60 | 114.60 | 111.90 | 112.90 | 110.47 | 419,640 |
| 2026-02-26 | 115.70 | 116.40 | 112.50 | 112.50 | 110.08 | 401,718 |
| 2026-02-25 | 112.70 | 116.70 | 111.40 | 115.40 | 112.91 | 344,160 |
| 2026-02-24 | 112.40 | 113.80 | 111.20 | 112.80 | 110.37 | 263,215 |
| 2026-02-23 | 114.00 | 114.00 | 111.20 | 112.40 | 109.98 | 328,018 |
| 2026-02-20 | 114.70 | 115.70 | 113.00 | 114.20 | 111.74 | 268,370 |
| 2026-02-19 | 114.50 | 115.80 | 112.40 | 114.70 | 112.23 | 428,699 |
| 2026-02-18 | 111.50 | 116.40 | 109.70 | 115.50 | 111.57 | 598,122 |
| 2026-02-17 | 112.10 | 114.10 | 109.80 | 110.20 | 106.45 | 339,363 |
| 2026-02-16 | 111.70 | 113.20 | 111.00 | 113.00 | 109.16 | 257,864 |
| 2026-02-13 | 109.60 | 112.20 | 108.10 | 112.20 | 108.39 | 505,381 |
| 2026-02-12 | 110.00 | 114.00 | 105.50 | 110.70 | 106.94 | 1,166,107 |
| 2026-02-11 | 105.00 | 107.60 | 104.10 | 105.10 | 101.53 | 600,121 |
| 2026-02-10 | 102.60 | 105.70 | 102.10 | 104.80 | 101.24 | 509,724 |
| 2026-02-09 | 100.50 | 102.70 | 100.00 | 102.30 | 98.823 | 182,640 |
| 2026-02-06 | 99.600 | 101.30 | 99.300 | 101.20 | 97.760 | 271,586 |
| 2026-02-05 | 99.000 | 101.20 | 98.450 | 99.100 | 95.731 | 192,379 |
| 2026-02-04 | 102.10 | 102.10 | 99.550 | 99.550 | 96.166 | 260,846 |
| 2026-02-03 | 101.70 | 103.00 | 100.90 | 101.00 | 97.567 | 178,619 |
| 2026-02-02 | 98.500 | 101.30 | 97.000 | 101.30 | 97.857 | 210,082 |
| 2026-01-30 | 100.80 | 102.30 | 99.350 | 101.00 | 97.567 | 288,690 |
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.