TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 86.200 | 86.200 | 83.950 | 85.800 | 82.883 | 442,263 |
| 2025-10-29 | 85.900 | 87.050 | 85.050 | 86.950 | 82.487 | 317,707 |
| 2025-10-28 | 87.200 | 87.300 | 84.900 | 85.350 | 80.969 | 323,009 |
| 2025-10-27 | 88.150 | 89.000 | 85.600 | 87.450 | 82.962 | 420,805 |
| 2025-10-24 | 90.450 | 91.200 | 88.350 | 88.500 | 83.958 | 419,291 |
| 2025-10-23 | 90.000 | 93.850 | 87.500 | 90.000 | 85.381 | 1,346,142 |
| 2025-10-22 | 80.150 | 83.500 | 80.150 | 82.550 | 78.313 | 962,197 |
| 2025-10-21 | 78.350 | 79.350 | 77.800 | 79.000 | 74.945 | 285,988 |
| 2025-10-20 | 75.950 | 79.300 | 75.400 | 77.550 | 73.570 | 434,002 |
| 2025-10-17 | 76.000 | 76.750 | 74.900 | 75.950 | 72.052 | 248,189 |
| 2025-10-16 | 76.500 | 78.350 | 76.500 | 77.150 | 73.190 | 336,565 |
| 2025-10-15 | 74.450 | 77.250 | 74.450 | 77.050 | 73.095 | 322,973 |
| 2025-10-14 | 76.500 | 76.500 | 73.750 | 74.200 | 70.392 | 422,892 |
| 2025-10-13 | 76.650 | 77.300 | 75.150 | 76.500 | 72.574 | 308,103 |
| 2025-10-10 | 79.900 | 81.000 | 77.050 | 77.300 | 73.333 | 520,761 |
| 2025-10-09 | 78.250 | 82.700 | 77.500 | 80.000 | 75.894 | 965,969 |
| 2025-10-08 | 76.000 | 81.150 | 76.000 | 80.700 | 76.558 | 949,539 |
| 2025-10-07 | 74.600 | 75.200 | 73.750 | 74.900 | 71.056 | 198,768 |
| 2025-10-06 | 74.050 | 75.050 | 73.900 | 74.150 | 70.344 | 173,796 |
| 2025-10-03 | 74.700 | 75.350 | 73.700 | 73.800 | 70.012 | 164,425 |
| 2025-10-02 | 74.550 | 74.700 | 73.500 | 74.700 | 70.866 | 198,956 |
| 2025-10-01 | 73.650 | 74.950 | 73.100 | 73.900 | 70.107 | 188,718 |
| 2025-09-30 | 75.350 | 76.050 | 73.750 | 73.900 | 70.107 | 259,490 |
| 2025-09-29 | 76.400 | 78.100 | 75.450 | 75.850 | 71.957 | 260,018 |
| 2025-09-26 | 75.450 | 76.150 | 74.900 | 76.150 | 72.242 | 323,452 |
| 2025-09-25 | 77.100 | 77.700 | 74.800 | 74.900 | 71.056 | 394,020 |
| 2025-09-24 | 73.000 | 75.250 | 72.750 | 74.700 | 70.866 | 393,133 |
| 2025-09-23 | 70.650 | 72.950 | 70.650 | 72.900 | 69.158 | 412,718 |
| 2025-09-22 | 70.600 | 71.500 | 70.050 | 70.050 | 66.455 | 366,201 |
| 2025-09-19 | 72.200 | 73.000 | 70.600 | 70.800 | 67.166 | 1,589,292 |
| 2025-09-18 | 72.500 | 73.700 | 72.100 | 72.350 | 68.637 | 367,151 |
| 2025-09-17 | 72.450 | 73.250 | 72.100 | 72.700 | 68.969 | 194,325 |
| 2025-09-16 | 72.000 | 72.750 | 71.000 | 72.600 | 68.874 | 304,261 |
| 2025-09-15 | 72.550 | 73.450 | 71.450 | 71.750 | 68.068 | 393,772 |
| 2025-09-12 | 74.100 | 74.500 | 72.400 | 72.500 | 68.779 | 970,163 |
| 2025-09-11 | 76.500 | 77.700 | 74.600 | 74.800 | 70.961 | 323,515 |
| 2025-09-10 | 77.400 | 77.700 | 75.750 | 77.500 | 73.522 | 300,958 |
| 2025-09-09 | 75.000 | 77.150 | 74.650 | 77.150 | 73.190 | 261,364 |
| 2025-09-08 | 75.600 | 76.600 | 74.500 | 75.000 | 71.151 | 176,567 |
| 2025-09-05 | 79.200 | 79.250 | 76.050 | 76.050 | 72.147 | 280,257 |
| 2025-09-04 | 78.500 | 79.050 | 77.850 | 78.800 | 74.756 | 334,602 |
| 2025-09-03 | 78.850 | 79.600 | 77.750 | 78.750 | 74.708 | 355,238 |
| 2025-09-02 | 77.850 | 79.150 | 77.200 | 78.350 | 74.329 | 258,912 |
| 2025-09-01 | 76.500 | 77.650 | 75.700 | 77.500 | 73.522 | 183,660 |
| 2025-08-29 | 75.450 | 76.900 | 75.450 | 76.750 | 72.811 | 161,128 |
| 2025-08-28 | 76.900 | 77.350 | 75.250 | 75.650 | 71.767 | 157,760 |
| 2025-08-27 | 78.000 | 78.600 | 76.400 | 76.900 | 72.953 | 171,224 |
| 2025-08-26 | 79.000 | 79.750 | 78.350 | 78.950 | 74.898 | 353,062 |
| 2025-08-25 | 78.600 | 79.200 | 77.900 | 79.200 | 75.135 | 187,436 |
| 2025-08-22 | 77.500 | 77.950 | 76.650 | 77.550 | 73.570 | 266,103 |
| 2025-08-21 | 76.400 | 77.350 | 75.550 | 76.000 | 72.099 | 189,696 |
| 2025-08-20 | 75.750 | 76.450 | 75.000 | 75.850 | 71.957 | 224,576 |
| 2025-08-19 | 72.500 | 76.300 | 72.500 | 75.750 | 71.862 | 386,763 |
| 2025-08-18 | 75.050 | 75.250 | 73.850 | 74.600 | 70.771 | 362,005 |
| 2025-08-15 | 73.500 | 74.700 | 73.500 | 73.850 | 70.060 | 201,443 |
| 2025-08-14 | 74.000 | 74.000 | 73.000 | 73.050 | 69.301 | 251,518 |
| 2025-08-13 | 75.000 | 75.500 | 73.350 | 74.050 | 70.249 | 162,524 |
| 2025-08-12 | 73.700 | 74.800 | 73.700 | 74.700 | 70.866 | 156,921 |
| 2025-08-11 | 74.800 | 75.050 | 73.850 | 73.850 | 70.060 | 265,518 |
| 2025-08-08 | 75.250 | 76.000 | 74.700 | 74.950 | 71.103 | 169,705 |
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.