TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 101.80 | 103.80 | 101.10 | 102.50 | 99.016 | 326,399 |
| 2026-01-28 | 99.400 | 101.70 | 99.400 | 100.00 | 96.601 | 429,213 |
| 2026-01-27 | 98.000 | 98.950 | 97.400 | 98.200 | 94.862 | 152,349 |
| 2026-01-26 | 98.300 | 98.950 | 97.350 | 98.000 | 94.669 | 230,733 |
| 2026-01-23 | 96.300 | 99.000 | 95.850 | 99.000 | 95.635 | 630,160 |
| 2026-01-22 | 98.950 | 99.400 | 95.350 | 95.850 | 92.592 | 298,851 |
| 2026-01-21 | 96.650 | 98.500 | 96.650 | 98.000 | 94.669 | 274,669 |
| 2026-01-20 | 97.300 | 97.350 | 95.000 | 96.800 | 93.510 | 283,283 |
| 2026-01-19 | 97.950 | 99.050 | 96.900 | 96.900 | 93.606 | 213,273 |
| 2026-01-16 | 97.850 | 99.850 | 96.800 | 99.700 | 96.311 | 490,931 |
| 2026-01-15 | 98.000 | 98.000 | 96.650 | 97.950 | 94.620 | 320,110 |
| 2026-01-14 | 98.400 | 98.800 | 96.200 | 98.800 | 95.442 | 633,759 |
| 2026-01-13 | 95.950 | 98.000 | 95.000 | 98.000 | 94.669 | 553,546 |
| 2026-01-12 | 96.100 | 97.100 | 94.350 | 94.900 | 91.674 | 212,193 |
| 2026-01-09 | 94.050 | 99.200 | 93.800 | 95.800 | 92.544 | 997,151 |
| 2026-01-08 | 90.000 | 90.800 | 89.650 | 90.500 | 87.424 | 323,632 |
| 2026-01-07 | 90.900 | 90.900 | 88.500 | 89.800 | 86.747 | 413,180 |
| 2026-01-06 | 88.300 | 92.350 | 88.050 | 92.350 | 89.211 | 606,474 |
| 2026-01-05 | 94.800 | 95.750 | 87.350 | 87.350 | 84.381 | 691,154 |
| 2026-01-02 | 91.850 | 94.000 | 91.850 | 94.000 | 90.805 | 371,975 |
| 2025-12-30 | 90.500 | 91.750 | 90.500 | 91.650 | 88.535 | 222,365 |
| 2025-12-29 | 88.300 | 90.850 | 88.050 | 90.850 | 87.762 | 290,179 |
| 2025-12-23 | 87.700 | 88.600 | 87.100 | 88.500 | 85.492 | 123,292 |
| 2025-12-22 | 87.000 | 88.600 | 86.750 | 88.000 | 85.009 | 272,545 |
| 2025-12-19 | 86.000 | 87.250 | 85.500 | 86.800 | 83.849 | 327,395 |
| 2025-12-18 | 84.750 | 87.400 | 84.750 | 86.250 | 83.318 | 620,819 |
| 2025-12-17 | 87.600 | 87.600 | 84.650 | 85.000 | 82.111 | 353,249 |
| 2025-12-16 | 91.000 | 91.000 | 86.000 | 86.100 | 83.173 | 916,623 |
| 2025-12-15 | 91.700 | 92.800 | 91.200 | 91.300 | 88.196 | 305,204 |
| 2025-12-12 | 91.500 | 92.550 | 90.850 | 91.550 | 88.438 | 230,166 |
| 2025-12-11 | 89.100 | 92.000 | 89.100 | 92.000 | 88.873 | 297,260 |
| 2025-12-10 | 87.950 | 90.100 | 87.800 | 89.050 | 86.023 | 153,221 |
| 2025-12-09 | 89.000 | 89.750 | 87.700 | 87.700 | 84.719 | 322,343 |
| 2025-12-08 | 89.750 | 90.100 | 88.300 | 89.650 | 86.603 | 191,560 |
| 2025-12-05 | 88.750 | 90.600 | 88.750 | 90.350 | 87.279 | 128,326 |
| 2025-12-04 | 88.350 | 89.350 | 87.200 | 88.750 | 85.733 | 155,801 |
| 2025-12-03 | 85.550 | 88.000 | 85.550 | 87.450 | 84.477 | 276,407 |
| 2025-12-02 | 87.550 | 88.650 | 85.500 | 85.550 | 82.642 | 286,109 |
| 2025-12-01 | 87.400 | 88.900 | 86.500 | 87.800 | 84.815 | 294,841 |
| 2025-11-28 | 86.350 | 87.200 | 85.800 | 86.950 | 83.994 | 449,397 |
| 2025-11-27 | 88.800 | 88.800 | 86.500 | 86.700 | 83.753 | 145,152 |
| 2025-11-26 | 88.550 | 89.100 | 87.350 | 88.050 | 85.057 | 108,933 |
| 2025-11-25 | 87.550 | 90.400 | 87.500 | 87.850 | 84.864 | 613,534 |
| 2025-11-24 | 88.800 | 88.800 | 86.250 | 86.900 | 83.946 | 367,445 |
| 2025-11-21 | 89.750 | 90.100 | 86.900 | 88.800 | 85.781 | 634,656 |
| 2025-11-20 | 93.050 | 93.350 | 91.500 | 93.200 | 90.032 | 204,884 |
| 2025-11-19 | 93.250 | 94.100 | 90.300 | 92.400 | 89.259 | 497,368 |
| 2025-11-18 | 94.250 | 94.550 | 92.000 | 92.000 | 88.873 | 464,035 |
| 2025-11-17 | 93.500 | 97.450 | 93.500 | 95.300 | 92.061 | 304,248 |
| 2025-11-14 | 95.750 | 95.750 | 91.650 | 93.500 | 90.322 | 460,211 |
| 2025-11-13 | 96.850 | 97.200 | 95.300 | 96.100 | 92.833 | 540,134 |
| 2025-11-12 | 93.250 | 99.000 | 93.250 | 96.400 | 93.123 | 1,165,648 |
| 2025-11-11 | 88.900 | 91.800 | 88.850 | 91.800 | 88.679 | 267,084 |
| 2025-11-10 | 92.500 | 93.200 | 89.400 | 89.750 | 86.699 | 356,536 |
| 2025-11-07 | 91.000 | 91.700 | 90.250 | 91.700 | 88.583 | 349,257 |
| 2025-11-06 | 92.000 | 92.750 | 89.600 | 89.650 | 86.603 | 286,454 |
| 2025-11-05 | 90.000 | 92.700 | 88.300 | 92.700 | 89.549 | 670,456 |
| 2025-11-04 | 90.700 | 90.700 | 87.650 | 88.000 | 85.009 | 327,437 |
| 2025-11-03 | 86.800 | 90.550 | 86.800 | 90.550 | 87.472 | 463,377 |
| 2025-10-31 | 86.750 | 87.600 | 84.800 | 87.600 | 84.622 | 439,103 |
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.