TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 75.200 | 76.000 | 73.850 | 75.250 | 71.388 | 362,100 |
| 2025-08-06 | 73.700 | 75.750 | 73.700 | 75.200 | 71.340 | 301,597 |
| 2025-08-05 | 72.650 | 74.050 | 72.500 | 73.300 | 69.538 | 277,015 |
| 2025-08-04 | 74.400 | 75.100 | 72.450 | 72.450 | 68.732 | 377,911 |
| 2025-08-01 | 76.300 | 76.550 | 73.900 | 74.650 | 70.819 | 410,843 |
| 2025-07-31 | 76.800 | 76.950 | 75.650 | 76.500 | 72.574 | 249,675 |
| 2025-07-30 | 78.300 | 79.550 | 77.000 | 77.150 | 73.190 | 309,342 |
| 2025-07-29 | 78.400 | 78.600 | 76.900 | 77.400 | 73.428 | 201,432 |
| 2025-07-28 | 76.000 | 77.950 | 75.500 | 77.950 | 73.949 | 372,059 |
| 2025-07-25 | 77.000 | 77.350 | 74.500 | 74.650 | 70.819 | 228,078 |
| 2025-07-24 | 75.000 | 76.250 | 74.400 | 75.150 | 71.293 | 281,898 |
| 2025-07-23 | 74.800 | 75.800 | 74.800 | 75.300 | 69.936 | 278,954 |
| 2025-07-22 | 74.950 | 75.800 | 73.950 | 75.000 | 69.658 | 342,069 |
| 2025-07-21 | 75.500 | 76.000 | 74.000 | 74.000 | 68.729 | 289,733 |
| 2025-07-18 | 73.000 | 75.950 | 72.400 | 75.950 | 70.540 | 648,535 |
| 2025-07-17 | 75.650 | 77.850 | 74.700 | 75.200 | 69.844 | 660,789 |
| 2025-07-16 | 80.000 | 80.950 | 78.700 | 78.700 | 73.094 | 418,713 |
| 2025-07-15 | 81.000 | 81.850 | 80.550 | 80.550 | 74.812 | 323,746 |
| 2025-07-14 | 80.150 | 82.800 | 80.150 | 82.150 | 76.298 | 278,785 |
| 2025-07-11 | 82.000 | 82.000 | 80.150 | 80.600 | 74.859 | 224,813 |
| 2025-07-10 | 81.000 | 82.950 | 79.600 | 82.250 | 76.391 | 406,020 |
| 2025-07-09 | 79.700 | 81.950 | 79.000 | 81.050 | 75.277 | 706,099 |
| 2025-07-08 | 80.000 | 80.400 | 77.350 | 79.850 | 74.162 | 2,241,171 |
| 2025-07-07 | 89.500 | 89.800 | 87.750 | 88.350 | 82.057 | 190,313 |
| 2025-07-04 | 89.800 | 90.450 | 88.650 | 89.650 | 83.264 | 247,918 |
| 2025-07-03 | 87.650 | 90.800 | 87.650 | 89.850 | 83.450 | 412,608 |
| 2025-07-02 | 84.700 | 89.700 | 84.200 | 89.350 | 82.986 | 418,430 |
| 2025-07-01 | 85.000 | 85.350 | 83.650 | 84.350 | 78.342 | 395,184 |
| 2025-06-30 | 86.750 | 87.050 | 85.250 | 85.950 | 79.828 | 380,090 |
| 2025-06-27 | 87.150 | 88.350 | 87.150 | 87.450 | 81.221 | 204,631 |
| 2025-06-26 | 87.450 | 88.800 | 86.600 | 87.700 | 81.453 | 251,916 |
| 2025-06-25 | 87.000 | 87.550 | 86.250 | 86.800 | 80.617 | 266,129 |
| 2025-06-24 | 88.500 | 89.250 | 84.850 | 86.600 | 80.431 | 733,084 |
| 2025-06-23 | 88.850 | 89.800 | 86.500 | 88.650 | 82.335 | 487,240 |
| 2025-06-20 | 87.050 | 88.250 | 86.650 | 87.900 | 81.639 | 600,262 |
| 2025-06-19 | 86.850 | 88.100 | 86.300 | 88.050 | 81.778 | 209,782 |
| 2025-06-18 | 89.100 | 89.550 | 87.250 | 87.250 | 81.035 | 186,248 |
| 2025-06-17 | 86.800 | 89.200 | 86.700 | 89.050 | 82.707 | 317,880 |
| 2025-06-16 | 86.300 | 88.750 | 86.150 | 86.500 | 80.339 | 365,055 |
| 2025-06-13 | 88.050 | 89.550 | 84.300 | 86.550 | 80.385 | 746,674 |
| 2025-06-12 | 87.000 | 88.150 | 86.550 | 87.750 | 81.500 | 224,085 |
| 2025-06-11 | 86.300 | 87.000 | 85.800 | 87.000 | 80.803 | 302,170 |
| 2025-06-10 | 83.350 | 86.750 | 83.350 | 86.350 | 80.199 | 363,121 |
| 2025-06-06 | 83.000 | 84.100 | 82.000 | 83.250 | 77.320 | 249,444 |
| 2025-06-05 | 83.800 | 84.150 | 83.200 | 83.500 | 77.552 | 268,199 |
| 2025-06-04 | 82.000 | 84.000 | 82.000 | 83.850 | 77.877 | 721,996 |
| 2025-06-03 | 81.550 | 83.350 | 78.850 | 81.200 | 75.416 | 983,053 |
| 2025-06-02 | 83.700 | 86.300 | 83.700 | 84.450 | 78.435 | 274,532 |
| 2025-05-30 | 84.450 | 85.150 | 83.350 | 84.000 | 78.017 | 974,599 |
| 2025-05-28 | 83.200 | 85.300 | 83.000 | 84.900 | 78.853 | 240,137 |
| 2025-05-27 | 82.500 | 84.000 | 82.000 | 83.400 | 77.459 | 262,777 |
| 2025-05-26 | 81.400 | 82.100 | 80.850 | 81.900 | 76.066 | 189,401 |
| 2025-05-23 | 80.900 | 81.650 | 78.500 | 80.100 | 74.394 | 387,498 |
| 2025-05-22 | 80.900 | 80.900 | 79.700 | 80.400 | 74.673 | 223,098 |
| 2025-05-21 | 83.000 | 83.000 | 81.750 | 81.950 | 76.113 | 443,629 |
| 2025-05-20 | 82.500 | 83.500 | 82.000 | 82.450 | 76.577 | 297,804 |
| 2025-05-19 | 84.350 | 84.350 | 81.750 | 82.300 | 76.438 | 308,390 |
| 2025-05-16 | 83.000 | 85.200 | 82.500 | 84.650 | 78.620 | 590,164 |
| 2025-05-15 | 86.500 | 86.650 | 83.650 | 84.100 | 76.633 | 581,221 |
| 2025-05-14 | 86.500 | 88.000 | 85.850 | 86.700 | 79.002 | 347,122 |
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.