TGS NOPEC Geophysical Company ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 130.30 | 138.60 | 130.30 | 138.50 | 138.50 | 371,218 |
| 2026-10-15 | 135.60 | 135.70 | 131.50 | 132.90 | 132.90 | 449,328 |
| 2026-10-14 | 137.90 | 140.50 | 136.80 | 137.30 | 137.30 | 298,176 |
| 2026-10-13 | 138.70 | 139.30 | 136.60 | 137.10 | 137.10 | 339,511 |
| 2026-10-12 | 134.70 | 140.60 | 133.60 | 138.50 | 138.50 | 551,346 |
| 2026-10-09 | 130.80 | 135.00 | 128.30 | 135.00 | 135.00 | 521,567 |
| 2026-10-08 | 134.00 | 136.70 | 129.60 | 129.60 | 129.60 | 593,993 |
| 2026-10-07 | 136.30 | 139.80 | 136.00 | 137.60 | 137.60 | 451,032 |
| 2026-10-06 | 135.00 | 140.00 | 134.40 | 136.70 | 136.70 | 512,987 |
| 2026-10-05 | 134.40 | 136.10 | 133.50 | 134.80 | 134.80 | 224,343 |
| 2026-10-02 | 135.00 | 136.00 | 132.70 | 132.70 | 132.70 | 252,082 |
| 2026-10-01 | 135.00 | 136.00 | 132.30 | 134.80 | 134.80 | 310,027 |
| 2026-09-30 | 137.40 | 137.70 | 135.40 | 135.40 | 135.40 | 561,982 |
| 2026-09-29 | 142.00 | 142.10 | 136.40 | 138.00 | 138.00 | 341,319 |
| 2026-09-28 | 143.50 | 144.40 | 141.90 | 142.10 | 142.10 | 284,263 |
| 2026-09-25 | 148.30 | 148.50 | 143.30 | 143.60 | 143.60 | 335,516 |
| 2026-09-24 | 146.30 | 149.90 | 146.30 | 149.90 | 149.90 | 347,368 |
| 2026-09-23 | 145.20 | 146.60 | 142.80 | 146.60 | 146.60 | 276,395 |
| 2026-09-22 | 145.50 | 147.30 | 140.70 | 145.60 | 145.60 | 392,970 |
| 2026-09-21 | 143.00 | 146.70 | 141.80 | 145.00 | 145.00 | 263,532 |
| 2026-09-18 | 143.20 | 146.30 | 141.90 | 144.40 | 144.40 | 1,275,939 |
| 2026-09-17 | 147.20 | 147.80 | 143.80 | 144.50 | 144.50 | 606,105 |
| 2026-09-16 | 140.30 | 148.50 | 140.00 | 148.20 | 148.20 | 824,248 |
| 2026-09-15 | 137.00 | 138.20 | 135.20 | 137.80 | 137.80 | 347,431 |
| 2026-09-14 | 141.00 | 142.20 | 138.20 | 138.60 | 138.60 | 510,492 |
| 2026-09-11 | 139.90 | 140.40 | 138.40 | 140.20 | 140.20 | 276,264 |
| 2026-09-10 | 141.10 | 141.70 | 139.00 | 139.20 | 139.20 | 394,588 |
| 2026-09-09 | 141.50 | 143.00 | 139.10 | 142.90 | 142.90 | 426,228 |
| 2026-09-08 | 140.00 | 142.30 | 139.00 | 139.90 | 139.90 | 190,032 |
| 2026-09-07 | 138.00 | 142.00 | 138.00 | 139.30 | 139.30 | 309,006 |
| 2026-09-04 | 135.70 | 136.40 | 133.90 | 135.90 | 135.90 | 525,299 |
| 2026-09-03 | 140.00 | 141.80 | 135.70 | 135.70 | 135.70 | 548,368 |
| 2026-09-02 | 137.70 | 139.00 | 134.20 | 135.00 | 135.00 | 316,080 |
| 2026-09-01 | 137.30 | 139.90 | 136.30 | 137.70 | 137.70 | 407,163 |
| 2026-08-31 | 129.40 | 136.10 | 129.40 | 136.10 | 136.10 | 442,848 |
| 2026-08-28 | 130.50 | 131.70 | 128.20 | 128.70 | 128.70 | 261,923 |
| 2026-08-27 | 131.00 | 132.70 | 129.60 | 129.60 | 129.60 | 178,671 |
| 2026-08-26 | 134.00 | 134.40 | 130.80 | 130.80 | 130.80 | 263,166 |
| 2026-08-25 | 134.10 | 135.80 | 132.90 | 135.20 | 135.20 | 265,149 |
| 2026-08-24 | 136.00 | 138.40 | 134.20 | 134.20 | 134.20 | 420,942 |
| 2026-08-21 | 139.40 | 139.90 | 137.90 | 138.90 | 138.90 | 278,020 |
| 2026-08-20 | 137.60 | 140.20 | 136.80 | 140.20 | 140.20 | 222,088 |
| 2026-08-19 | 139.30 | 140.60 | 137.30 | 137.30 | 137.30 | 254,994 |
| 2026-08-18 | 143.10 | 144.60 | 137.60 | 137.60 | 137.60 | 324,922 |
| 2026-08-17 | 139.00 | 144.30 | 138.70 | 143.00 | 143.00 | 441,112 |
| 2026-08-14 | 135.20 | 138.90 | 135.20 | 137.70 | 137.70 | 282,750 |
| 2026-08-13 | 140.40 | 140.80 | 134.90 | 135.20 | 135.20 | 323,382 |
| 2026-08-12 | 139.90 | 142.10 | 139.40 | 140.60 | 140.60 | 439,115 |
| 2026-08-11 | 137.00 | 141.60 | 137.00 | 140.40 | 140.40 | 590,717 |
| 2026-08-10 | 132.60 | 135.20 | 132.60 | 135.20 | 135.20 | 488,130 |
| 2026-08-07 | 132.00 | 134.00 | 130.70 | 132.70 | 132.70 | 385,934 |
| 2026-08-06 | 129.10 | 130.80 | 127.70 | 130.80 | 130.80 | 299,338 |
| 2026-08-05 | 130.00 | 131.30 | 128.70 | 129.10 | 129.10 | 308,091 |
| 2026-08-04 | 129.20 | 132.30 | 129.20 | 130.00 | 130.00 | 363,102 |
| 2026-08-03 | 125.20 | 129.20 | 124.50 | 129.20 | 129.20 | 256,521 |
| 2026-07-31 | 127.00 | 129.20 | 126.70 | 127.40 | 127.40 | 314,631 |
| 2026-07-30 | 123.70 | 126.90 | 123.30 | 126.10 | 126.10 | 281,335 |
| 2026-07-29 | 126.30 | 127.70 | 125.60 | 125.70 | 124.21 | 373,515 |
| 2026-07-28 | 128.80 | 130.30 | 125.50 | 125.70 | 124.21 | 452,025 |
| 2026-07-27 | 129.10 | 131.90 | 128.60 | 131.00 | 129.45 | 403,528 |
Page 1 of 21 · 1,257 trading daysOlder →
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.