TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 112.10 | 112.60 | 110.50 | 111.40 | 99.898 | 220,141 |
| 2025-02-12 | 113.80 | 113.80 | 111.80 | 112.60 | 100.97 | 243,685 |
| 2025-02-11 | 111.00 | 114.20 | 110.90 | 113.40 | 101.69 | 281,130 |
| 2025-02-10 | 110.20 | 111.00 | 109.30 | 110.50 | 99.091 | 355,707 |
| 2025-02-07 | 110.00 | 111.20 | 109.40 | 110.70 | 99.270 | 269,623 |
| 2025-02-06 | 111.00 | 112.20 | 109.30 | 109.60 | 98.284 | 206,896 |
| 2025-02-05 | 111.80 | 113.00 | 110.80 | 111.00 | 99.539 | 251,000 |
| 2025-02-04 | 111.10 | 112.10 | 109.70 | 111.80 | 100.26 | 684,085 |
| 2025-02-03 | 111.80 | 113.60 | 111.20 | 113.00 | 101.33 | 279,489 |
| 2025-01-31 | 114.00 | 115.80 | 113.20 | 114.40 | 102.59 | 286,786 |
| 2025-01-30 | 115.00 | 115.70 | 112.70 | 114.40 | 102.59 | 492,888 |
| 2025-01-29 | 115.30 | 116.50 | 114.80 | 115.00 | 103.13 | 213,855 |
| 2025-01-28 | 117.20 | 117.70 | 115.00 | 115.00 | 103.13 | 502,779 |
| 2025-01-27 | 115.30 | 118.20 | 115.30 | 118.20 | 106.00 | 336,530 |
| 2025-01-24 | 119.30 | 119.30 | 115.80 | 117.00 | 104.92 | 469,788 |
| 2025-01-23 | 123.60 | 123.70 | 119.30 | 119.30 | 106.98 | 481,635 |
| 2025-01-22 | 122.50 | 124.20 | 121.40 | 122.10 | 109.49 | 325,584 |
| 2025-01-21 | 121.80 | 125.50 | 121.40 | 123.50 | 110.75 | 548,717 |
| 2025-01-20 | 122.50 | 123.90 | 122.10 | 122.10 | 109.49 | 253,112 |
| 2025-01-17 | 126.00 | 126.00 | 122.80 | 122.80 | 110.12 | 423,938 |
| 2025-01-16 | 122.40 | 125.80 | 121.20 | 125.00 | 112.09 | 655,876 |
| 2025-01-15 | 122.40 | 122.60 | 120.40 | 121.40 | 108.87 | 503,116 |
| 2025-01-14 | 121.60 | 122.10 | 120.00 | 120.70 | 108.24 | 498,917 |
| 2025-01-13 | 121.00 | 121.90 | 118.90 | 121.20 | 108.69 | 384,896 |
| 2025-01-10 | 117.20 | 121.80 | 117.00 | 119.60 | 107.25 | 460,593 |
| 2025-01-09 | 117.70 | 119.20 | 116.00 | 118.00 | 105.82 | 345,295 |
| 2025-01-08 | 118.00 | 118.50 | 116.60 | 117.90 | 105.73 | 327,320 |
| 2025-01-07 | 118.80 | 119.10 | 117.30 | 118.50 | 106.26 | 314,711 |
| 2025-01-06 | 120.00 | 120.30 | 118.00 | 119.20 | 106.89 | 396,293 |
| 2025-01-03 | 118.00 | 119.20 | 116.80 | 119.00 | 106.71 | 517,334 |
| 2025-01-02 | 115.00 | 117.80 | 115.00 | 117.70 | 105.55 | 625,336 |
| 2024-12-30 | 113.50 | 115.00 | 112.20 | 113.40 | 101.69 | 230,382 |
| 2024-12-27 | 110.60 | 114.80 | 110.60 | 113.10 | 101.42 | 256,432 |
| 2024-12-23 | 111.00 | 111.20 | 109.10 | 110.60 | 99.180 | 269,048 |
| 2024-12-20 | 109.80 | 110.90 | 109.00 | 109.90 | 98.553 | 710,388 |
| 2024-12-19 | 107.00 | 111.00 | 107.00 | 109.80 | 98.463 | 243,271 |
| 2024-12-18 | 109.00 | 111.20 | 108.00 | 109.20 | 97.925 | 252,403 |
| 2024-12-17 | 111.80 | 111.80 | 109.10 | 109.20 | 97.925 | 306,928 |
| 2024-12-16 | 112.30 | 113.60 | 111.70 | 112.90 | 101.24 | 235,001 |
| 2024-12-13 | 113.90 | 114.20 | 112.10 | 112.70 | 101.06 | 291,207 |
| 2024-12-12 | 112.00 | 114.80 | 112.00 | 114.50 | 102.68 | 480,147 |
| 2024-12-11 | 110.60 | 112.30 | 110.00 | 111.40 | 99.898 | 302,589 |
| 2024-12-10 | 110.70 | 111.40 | 109.30 | 111.00 | 99.539 | 711,930 |
| 2024-12-09 | 110.40 | 112.30 | 110.20 | 112.10 | 100.53 | 450,081 |
| 2024-12-06 | 111.20 | 111.70 | 109.50 | 110.00 | 98.642 | 530,313 |
| 2024-12-05 | 109.50 | 110.00 | 106.50 | 110.00 | 98.642 | 559,241 |
| 2024-12-04 | 111.10 | 112.70 | 108.80 | 109.50 | 98.194 | 453,680 |
| 2024-12-03 | 108.80 | 111.30 | 108.30 | 111.10 | 99.629 | 448,288 |
| 2024-12-02 | 108.00 | 109.40 | 107.60 | 107.90 | 96.759 | 295,449 |
| 2024-11-29 | 108.30 | 109.10 | 106.30 | 108.00 | 96.849 | 335,859 |
| 2024-11-28 | 106.10 | 109.40 | 106.10 | 109.10 | 97.835 | 388,687 |
| 2024-11-27 | 106.30 | 106.80 | 104.80 | 106.70 | 95.683 | 238,671 |
| 2024-11-26 | 109.00 | 109.00 | 106.40 | 106.40 | 95.414 | 266,838 |
| 2024-11-25 | 106.10 | 110.50 | 106.10 | 109.00 | 97.746 | 799,676 |
| 2024-11-22 | 108.10 | 109.20 | 106.20 | 106.50 | 95.504 | 307,399 |
| 2024-11-21 | 108.00 | 108.80 | 106.30 | 106.90 | 95.862 | 347,051 |
| 2024-11-20 | 105.80 | 108.10 | 104.70 | 107.60 | 96.490 | 552,303 |
| 2024-11-19 | 105.70 | 105.70 | 103.10 | 103.90 | 93.172 | 220,915 |
| 2024-11-18 | 103.50 | 105.30 | 102.40 | 105.10 | 94.248 | 391,739 |
| 2024-11-15 | 100.40 | 104.20 | 99.950 | 104.20 | 93.441 | 612,425 |
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.