TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 86.500 | 88.000 | 85.850 | 86.700 | 79.002 | 347,122 |
| 2025-05-13 | 85.000 | 85.800 | 83.400 | 85.650 | 78.045 | 458,221 |
| 2025-05-12 | 83.650 | 85.900 | 82.850 | 84.550 | 77.043 | 703,990 |
| 2025-05-09 | 84.800 | 84.850 | 80.000 | 82.800 | 75.448 | 851,746 |
| 2025-05-08 | 77.900 | 80.150 | 77.500 | 79.350 | 72.305 | 442,105 |
| 2025-05-07 | 77.550 | 78.200 | 76.900 | 77.700 | 70.801 | 394,170 |
| 2025-05-06 | 77.150 | 78.500 | 76.750 | 78.000 | 71.074 | 396,052 |
| 2025-05-05 | 77.000 | 77.850 | 75.700 | 77.100 | 70.254 | 307,983 |
| 2025-05-02 | 78.400 | 78.600 | 76.550 | 78.150 | 71.211 | 512,781 |
| 2025-04-30 | 76.000 | 78.700 | 75.900 | 76.950 | 70.118 | 459,058 |
| 2025-04-29 | 76.100 | 76.650 | 75.400 | 76.000 | 69.252 | 280,035 |
| 2025-04-28 | 76.400 | 77.400 | 76.250 | 76.700 | 69.890 | 339,544 |
| 2025-04-25 | 77.400 | 77.900 | 76.300 | 76.600 | 69.799 | 237,287 |
| 2025-04-24 | 76.950 | 78.100 | 75.050 | 76.000 | 69.252 | 400,844 |
| 2025-04-23 | 80.000 | 80.150 | 76.750 | 77.000 | 70.163 | 693,654 |
| 2025-04-22 | 76.000 | 78.550 | 75.100 | 78.550 | 71.576 | 329,605 |
| 2025-04-16 | 76.700 | 76.700 | 74.700 | 75.200 | 68.523 | 670,142 |
| 2025-04-15 | 77.050 | 78.350 | 76.500 | 76.700 | 69.890 | 203,384 |
| 2025-04-14 | 76.750 | 78.550 | 76.550 | 76.650 | 69.844 | 484,614 |
| 2025-04-11 | 75.950 | 76.450 | 73.800 | 74.100 | 67.521 | 402,721 |
| 2025-04-10 | 84.000 | 84.900 | 74.150 | 75.250 | 68.569 | 1,193,327 |
| 2025-04-09 | 76.500 | 77.950 | 74.000 | 74.000 | 67.430 | 732,388 |
| 2025-04-08 | 84.300 | 84.900 | 77.500 | 79.700 | 72.624 | 855,977 |
| 2025-04-07 | 74.000 | 79.900 | 70.950 | 79.650 | 72.578 | 1,055,773 |
| 2025-04-04 | 85.400 | 86.100 | 79.600 | 79.600 | 72.532 | 1,211,501 |
| 2025-04-03 | 95.800 | 96.850 | 85.800 | 86.050 | 78.410 | 1,308,170 |
| 2025-04-02 | 98.250 | 98.250 | 96.800 | 97.550 | 88.889 | 181,322 |
| 2025-04-01 | 99.850 | 100.50 | 97.450 | 97.950 | 89.253 | 454,266 |
| 2025-03-31 | 99.650 | 99.900 | 97.850 | 99.150 | 90.347 | 228,793 |
| 2025-03-28 | 103.00 | 104.10 | 100.50 | 100.50 | 91.577 | 279,922 |
| 2025-03-27 | 103.50 | 105.30 | 103.00 | 104.70 | 95.404 | 324,388 |
| 2025-03-26 | 102.30 | 105.80 | 102.00 | 105.60 | 96.224 | 456,656 |
| 2025-03-25 | 104.00 | 104.10 | 102.60 | 102.60 | 93.490 | 115,594 |
| 2025-03-24 | 104.20 | 104.50 | 103.00 | 103.50 | 94.310 | 214,407 |
| 2025-03-21 | 105.00 | 105.80 | 102.60 | 103.10 | 93.946 | 518,487 |
| 2025-03-20 | 104.70 | 106.00 | 103.20 | 104.80 | 95.495 | 291,698 |
| 2025-03-19 | 102.80 | 104.10 | 102.30 | 104.00 | 94.766 | 201,192 |
| 2025-03-18 | 100.50 | 106.30 | 100.50 | 103.00 | 93.855 | 706,430 |
| 2025-03-17 | 99.150 | 100.30 | 97.550 | 99.000 | 90.210 | 559,261 |
| 2025-03-14 | 98.350 | 99.450 | 96.900 | 99.150 | 90.347 | 322,850 |
| 2025-03-13 | 97.900 | 99.150 | 97.650 | 98.550 | 89.800 | 287,913 |
| 2025-03-12 | 97.400 | 98.800 | 96.450 | 97.850 | 89.162 | 326,907 |
| 2025-03-11 | 97.050 | 97.750 | 95.650 | 95.650 | 87.157 | 788,062 |
| 2025-03-10 | 100.30 | 100.90 | 97.750 | 98.700 | 89.936 | 554,217 |
| 2025-03-07 | 100.30 | 100.90 | 99.150 | 99.800 | 90.939 | 497,490 |
| 2025-03-06 | 104.20 | 104.20 | 99.900 | 99.900 | 91.030 | 578,186 |
| 2025-03-05 | 103.50 | 105.00 | 102.00 | 103.30 | 94.128 | 691,267 |
| 2025-03-04 | 107.20 | 107.40 | 100.40 | 101.70 | 92.670 | 721,778 |
| 2025-03-03 | 108.00 | 110.10 | 108.00 | 109.00 | 99.322 | 651,047 |
| 2025-02-28 | 106.50 | 109.00 | 106.50 | 108.10 | 98.502 | 480,409 |
| 2025-02-27 | 107.50 | 109.10 | 106.50 | 108.80 | 99.140 | 431,969 |
| 2025-02-26 | 112.10 | 114.20 | 109.00 | 109.00 | 97.746 | 304,771 |
| 2025-02-25 | 113.10 | 114.80 | 111.90 | 112.70 | 101.06 | 248,842 |
| 2025-02-24 | 112.80 | 115.50 | 112.30 | 113.60 | 101.87 | 475,291 |
| 2025-02-21 | 109.40 | 113.30 | 108.10 | 112.80 | 101.15 | 639,130 |
| 2025-02-20 | 114.00 | 115.90 | 108.40 | 109.50 | 98.194 | 993,765 |
| 2025-02-19 | 108.30 | 112.50 | 108.30 | 112.50 | 100.88 | 727,468 |
| 2025-02-18 | 114.00 | 114.00 | 108.40 | 108.40 | 97.208 | 858,381 |
| 2025-02-17 | 116.00 | 116.20 | 114.10 | 115.10 | 103.22 | 166,714 |
| 2025-02-14 | 111.90 | 115.30 | 111.70 | 115.00 | 103.13 | 497,963 |
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.