TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 100.20 | 102.90 | 100.20 | 102.60 | 92.006 | 483,913 |
| 2024-11-13 | 101.00 | 101.70 | 99.450 | 99.750 | 89.451 | 274,547 |
| 2024-11-12 | 100.00 | 102.60 | 100.00 | 101.00 | 90.572 | 252,082 |
| 2024-11-11 | 102.00 | 103.50 | 100.90 | 102.00 | 91.468 | 199,418 |
| 2024-11-08 | 102.40 | 104.50 | 101.10 | 101.40 | 90.930 | 318,115 |
| 2024-11-07 | 99.250 | 103.20 | 99.100 | 102.30 | 91.737 | 632,027 |
| 2024-11-06 | 100.90 | 104.90 | 99.100 | 99.250 | 89.002 | 590,915 |
| 2024-11-05 | 99.300 | 101.00 | 97.900 | 99.800 | 89.495 | 431,989 |
| 2024-11-04 | 99.500 | 100.40 | 98.550 | 99.450 | 89.182 | 370,559 |
| 2024-11-01 | 100.80 | 101.20 | 98.600 | 98.950 | 88.733 | 330,310 |
| 2024-10-31 | 100.70 | 101.20 | 99.000 | 99.900 | 89.585 | 422,891 |
| 2024-10-30 | 102.80 | 104.10 | 102.40 | 102.40 | 90.455 | 641,506 |
| 2024-10-29 | 105.70 | 106.40 | 102.40 | 102.40 | 90.455 | 529,008 |
| 2024-10-28 | 104.80 | 106.40 | 104.00 | 105.50 | 93.193 | 704,673 |
| 2024-10-25 | 101.50 | 106.00 | 101.10 | 106.00 | 93.635 | 552,792 |
| 2024-10-24 | 103.00 | 106.80 | 101.60 | 102.50 | 90.543 | 1,464,536 |
| 2024-10-23 | 96.400 | 96.950 | 94.750 | 96.550 | 85.287 | 409,665 |
| 2024-10-22 | 98.000 | 99.000 | 94.900 | 96.400 | 85.155 | 656,098 |
| 2024-10-21 | 95.500 | 98.000 | 95.500 | 98.000 | 86.568 | 497,722 |
| 2024-10-18 | 98.650 | 100.20 | 95.650 | 95.800 | 84.625 | 570,870 |
| 2024-10-17 | 97.000 | 98.800 | 96.650 | 98.400 | 86.922 | 288,949 |
| 2024-10-16 | 98.950 | 100.20 | 96.550 | 96.550 | 85.287 | 602,739 |
| 2024-10-15 | 98.100 | 98.150 | 94.650 | 97.200 | 85.862 | 1,257,480 |
| 2024-10-14 | 103.00 | 103.00 | 99.050 | 100.70 | 88.953 | 927,881 |
| 2024-10-11 | 102.00 | 104.70 | 102.00 | 104.60 | 92.398 | 574,425 |
| 2024-10-10 | 98.900 | 103.40 | 98.100 | 103.40 | 91.338 | 620,018 |
| 2024-10-09 | 99.050 | 99.850 | 97.500 | 98.050 | 86.612 | 602,550 |
| 2024-10-08 | 102.00 | 102.20 | 98.600 | 98.650 | 87.142 | 711,798 |
| 2024-10-07 | 104.30 | 105.30 | 102.50 | 104.40 | 92.222 | 259,531 |
| 2024-10-04 | 100.50 | 105.00 | 100.50 | 104.70 | 92.487 | 594,258 |
| 2024-10-03 | 97.100 | 100.50 | 95.800 | 100.50 | 88.777 | 624,740 |
| 2024-10-02 | 100.00 | 102.40 | 96.000 | 96.000 | 84.802 | 903,722 |
| 2024-10-01 | 99.150 | 101.60 | 97.850 | 100.50 | 88.777 | 402,379 |
| 2024-09-30 | 99.900 | 100.00 | 98.800 | 99.250 | 87.672 | 544,981 |
| 2024-09-27 | 97.000 | 100.10 | 97.000 | 98.700 | 87.187 | 845,289 |
| 2024-09-26 | 97.400 | 99.600 | 93.250 | 96.900 | 85.597 | 1,947,219 |
| 2024-09-25 | 101.70 | 104.10 | 100.60 | 100.70 | 88.953 | 851,537 |
| 2024-09-24 | 102.30 | 106.20 | 101.90 | 101.90 | 90.013 | 834,089 |
| 2024-09-23 | 104.70 | 105.50 | 103.40 | 104.80 | 92.575 | 465,664 |
| 2024-09-20 | 106.20 | 106.20 | 104.40 | 105.50 | 93.193 | 637,614 |
| 2024-09-19 | 107.10 | 107.80 | 105.80 | 106.20 | 93.812 | 288,472 |
| 2024-09-18 | 107.80 | 107.80 | 105.60 | 105.80 | 93.458 | 272,295 |
| 2024-09-17 | 106.50 | 107.80 | 106.00 | 107.40 | 94.872 | 348,092 |
| 2024-09-16 | 104.40 | 106.20 | 104.00 | 106.20 | 93.812 | 262,544 |
| 2024-09-13 | 104.80 | 106.20 | 104.80 | 106.10 | 93.723 | 420,582 |
| 2024-09-12 | 105.50 | 106.00 | 103.60 | 104.30 | 92.133 | 537,157 |
| 2024-09-11 | 102.50 | 106.40 | 101.90 | 103.70 | 91.603 | 592,011 |
| 2024-09-10 | 107.50 | 109.20 | 101.90 | 101.90 | 90.013 | 1,079,250 |
| 2024-09-09 | 107.80 | 110.20 | 107.70 | 108.40 | 95.755 | 479,858 |
| 2024-09-06 | 108.10 | 110.60 | 107.40 | 108.70 | 96.020 | 391,201 |
| 2024-09-05 | 109.40 | 110.40 | 104.80 | 108.10 | 95.490 | 651,877 |
| 2024-09-04 | 109.00 | 112.80 | 108.00 | 109.90 | 97.080 | 675,515 |
| 2024-09-03 | 118.00 | 118.40 | 110.20 | 110.20 | 97.345 | 864,797 |
| 2024-09-02 | 120.50 | 120.50 | 114.40 | 118.00 | 104.24 | 996,093 |
| 2024-08-30 | 127.50 | 130.00 | 119.00 | 121.40 | 107.24 | 1,299,948 |
| 2024-08-29 | 130.10 | 132.00 | 125.50 | 128.80 | 113.78 | 898,379 |
| 2024-08-28 | 133.60 | 134.00 | 130.80 | 131.10 | 115.81 | 387,457 |
| 2024-08-27 | 133.30 | 134.10 | 131.50 | 132.50 | 117.04 | 495,011 |
| 2024-08-26 | 129.80 | 134.90 | 129.80 | 133.30 | 117.75 | 457,659 |
| 2024-08-23 | 128.80 | 132.00 | 128.80 | 131.00 | 115.72 | 493,622 |
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.