TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.030 | 5.135 | 5.000 | 5.045 | 5.045 | 106,297 |
| 2024-09-04 | 4.990 | 5.090 | 4.966 | 5.045 | 5.045 | 136,623 |
| 2024-09-03 | 5.240 | 5.240 | 5.030 | 5.060 | 5.060 | 50,066 |
| 2024-09-02 | 5.130 | 5.200 | 5.100 | 5.170 | 5.170 | 56,984 |
| 2024-08-30 | 5.180 | 5.235 | 5.125 | 5.215 | 5.215 | 302,190 |
| 2024-08-29 | 4.894 | 5.240 | 4.894 | 5.180 | 5.180 | 362,073 |
| 2024-08-28 | 4.994 | 4.994 | 4.866 | 4.896 | 4.896 | 112,278 |
| 2024-08-27 | 5.005 | 5.040 | 4.926 | 4.942 | 4.942 | 120,441 |
| 2024-08-26 | 4.970 | 5.040 | 4.910 | 4.980 | 4.980 | 130,205 |
| 2024-08-23 | 4.952 | 4.978 | 4.888 | 4.972 | 4.972 | 108,311 |
| 2024-08-22 | 4.960 | 5.020 | 4.940 | 4.952 | 4.952 | 107,072 |
| 2024-08-21 | 4.960 | 5.015 | 4.960 | 5.000 | 5.000 | 73,809 |
| 2024-08-20 | 5.090 | 5.110 | 4.960 | 4.960 | 4.960 | 138,231 |
| 2024-08-19 | 5.020 | 5.060 | 4.992 | 5.055 | 5.055 | 104,254 |
| 2024-08-16 | 5.000 | 5.040 | 4.930 | 5.010 | 5.010 | 150,130 |
| 2024-08-15 | 4.860 | 5.050 | 4.860 | 5.010 | 5.010 | 151,484 |
| 2024-08-14 | 4.850 | 4.960 | 4.838 | 4.960 | 4.960 | 182,175 |
| 2024-08-13 | 4.878 | 4.878 | 4.750 | 4.834 | 4.834 | 117,309 |
| 2024-08-12 | 4.966 | 4.966 | 4.814 | 4.834 | 4.834 | 122,287 |
| 2024-08-09 | 4.772 | 4.858 | 4.704 | 4.798 | 4.798 | 195,592 |
| 2024-08-08 | 4.832 | 4.832 | 4.684 | 4.772 | 4.772 | 200,571 |
| 2024-08-07 | 4.796 | 4.888 | 4.688 | 4.872 | 4.872 | 205,953 |
| 2024-08-06 | 4.866 | 4.946 | 4.684 | 4.728 | 4.728 | 135,539 |
| 2024-08-05 | 4.622 | 4.818 | 4.506 | 4.810 | 4.810 | 424,645 |
| 2024-08-02 | 4.914 | 4.982 | 4.820 | 4.876 | 4.876 | 216,156 |
| 2024-08-01 | 5.080 | 5.080 | 4.864 | 4.914 | 4.914 | 195,085 |
| 2024-07-31 | 5.100 | 5.130 | 5.010 | 5.060 | 5.060 | 322,091 |
| 2024-07-30 | 5.185 | 5.185 | 5.005 | 5.050 | 5.050 | 158,373 |
| 2024-07-29 | 5.200 | 5.215 | 5.115 | 5.115 | 5.115 | 190,954 |
| 2024-07-26 | 5.115 | 5.200 | 5.065 | 5.150 | 5.150 | 202,707 |
| 2024-07-25 | 5.040 | 5.145 | 4.984 | 5.120 | 5.120 | 162,618 |
| 2024-07-24 | 5.135 | 5.160 | 5.010 | 5.040 | 5.040 | 117,436 |
| 2024-07-23 | 5.105 | 5.155 | 5.035 | 5.155 | 5.155 | 168,846 |
| 2024-07-22 | 4.940 | 5.145 | 4.910 | 5.100 | 5.100 | 360,538 |
| 2024-07-19 | 4.950 | 4.970 | 4.856 | 4.894 | 4.894 | 230,452 |
| 2024-07-18 | 4.910 | 4.968 | 4.830 | 4.890 | 4.890 | 290,576 |
| 2024-07-17 | 4.900 | 4.938 | 4.810 | 4.920 | 4.920 | 608,878 |
| 2024-07-16 | 5.050 | 5.075 | 4.924 | 4.924 | 4.924 | 908,748 |
| 2024-07-15 | 5.380 | 5.400 | 5.030 | 5.100 | 5.100 | 1,752,580 |
| 2024-07-12 | 5.490 | 5.670 | 5.470 | 5.565 | 5.565 | 363,609 |
| 2024-07-11 | 5.500 | 5.550 | 5.415 | 5.500 | 5.500 | 494,416 |
| 2024-07-10 | 5.250 | 5.460 | 5.250 | 5.295 | 5.295 | 354,420 |
| 2024-07-09 | 5.495 | 5.495 | 5.245 | 5.245 | 5.245 | 302,258 |
| 2024-07-08 | 5.550 | 5.570 | 5.410 | 5.520 | 5.520 | 302,444 |
| 2024-07-05 | 5.540 | 5.635 | 5.505 | 5.505 | 5.505 | 190,979 |
| 2024-07-04 | 5.600 | 5.600 | 5.460 | 5.495 | 5.495 | 155,174 |
| 2024-07-03 | 5.430 | 5.610 | 5.345 | 5.555 | 5.555 | 292,921 |
| 2024-07-02 | 5.350 | 5.440 | 5.250 | 5.335 | 5.335 | 227,121 |
| 2024-07-01 | 5.355 | 5.400 | 5.295 | 5.335 | 5.335 | 97,078 |
| 2024-06-28 | 5.290 | 5.325 | 5.195 | 5.275 | 5.275 | 171,113 |
| 2024-06-27 | 5.180 | 5.290 | 5.180 | 5.235 | 5.235 | 187,666 |
| 2024-06-26 | 5.450 | 5.500 | 5.180 | 5.205 | 5.205 | 414,432 |
| 2024-06-25 | 5.555 | 5.630 | 5.460 | 5.470 | 5.470 | 155,741 |
| 2024-06-24 | 5.535 | 5.660 | 5.445 | 5.605 | 5.605 | 267,929 |
| 2024-06-21 | 5.640 | 5.640 | 5.495 | 5.525 | 5.525 | 236,602 |
| 2024-06-20 | 5.525 | 5.670 | 5.505 | 5.650 | 5.650 | 161,952 |
| 2024-06-19 | 5.565 | 5.640 | 5.500 | 5.505 | 5.505 | 207,563 |
| 2024-06-18 | 5.480 | 5.505 | 5.360 | 5.425 | 5.425 | 213,996 |
| 2024-06-17 | 5.580 | 5.625 | 5.440 | 5.440 | 5.440 | 299,900 |
| 2024-06-14 | 5.650 | 5.670 | 5.445 | 5.485 | 5.485 | 348,316 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-23 | 3.2288 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.