TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.000 | 6.090 | 5.640 | 5.640 | 5.640 | 437,003 |
| 2024-06-12 | 5.760 | 5.890 | 5.700 | 5.825 | 5.825 | 241,192 |
| 2024-06-11 | 5.690 | 5.820 | 5.665 | 5.700 | 5.700 | 208,024 |
| 2024-06-10 | 5.700 | 5.745 | 5.640 | 5.680 | 5.680 | 136,900 |
| 2024-06-07 | 5.760 | 5.825 | 5.700 | 5.725 | 5.725 | 154,387 |
| 2024-06-06 | 5.715 | 5.860 | 5.680 | 5.715 | 5.715 | 256,192 |
| 2024-06-05 | 5.680 | 5.740 | 5.595 | 5.675 | 5.675 | 261,551 |
| 2024-06-04 | 5.805 | 5.820 | 5.600 | 5.640 | 5.640 | 274,794 |
| 2024-06-03 | 5.695 | 5.850 | 5.695 | 5.815 | 5.815 | 225,209 |
| 2024-05-31 | 5.725 | 5.735 | 5.605 | 5.695 | 5.695 | 246,504 |
| 2024-05-30 | 5.620 | 5.730 | 5.605 | 5.695 | 5.695 | 206,184 |
| 2024-05-29 | 5.740 | 5.745 | 5.650 | 5.660 | 5.660 | 127,917 |
| 2024-05-28 | 5.710 | 5.945 | 5.700 | 5.725 | 5.725 | 478,753 |
| 2024-05-27 | 5.580 | 5.695 | 5.555 | 5.695 | 5.695 | 99,684 |
| 2024-05-24 | 5.585 | 5.590 | 5.520 | 5.580 | 5.580 | 140,312 |
| 2024-05-23 | 5.610 | 5.665 | 5.525 | 5.585 | 5.585 | 259,752 |
| 2024-05-22 | 5.605 | 5.605 | 5.510 | 5.560 | 5.560 | 181,100 |
| 2024-05-21 | 5.665 | 5.665 | 5.530 | 5.590 | 5.590 | 343,110 |
| 2024-05-20 | 5.650 | 5.660 | 5.585 | 5.650 | 5.650 | 117,795 |
| 2024-05-17 | 5.580 | 5.635 | 5.510 | 5.620 | 5.620 | 225,292 |
| 2024-05-16 | 5.600 | 5.630 | 5.520 | 5.555 | 5.555 | 304,862 |
| 2024-05-15 | 5.710 | 5.770 | 5.525 | 5.570 | 5.570 | 493,388 |
| 2024-05-14 | 5.595 | 5.680 | 5.535 | 5.670 | 5.670 | 199,192 |
| 2024-05-13 | 5.575 | 5.590 | 5.480 | 5.580 | 5.580 | 283,415 |
| 2024-05-10 | 5.600 | 5.625 | 5.550 | 5.550 | 5.550 | 204,317 |
| 2024-05-09 | 5.540 | 5.585 | 5.500 | 5.585 | 5.585 | 141,944 |
| 2024-05-08 | 5.560 | 5.590 | 5.480 | 5.545 | 5.545 | 302,782 |
| 2024-05-07 | 5.585 | 5.630 | 5.530 | 5.570 | 5.570 | 239,559 |
| 2024-05-06 | 5.605 | 5.640 | 5.560 | 5.580 | 5.580 | 194,814 |
| 2024-05-03 | 5.630 | 5.740 | 5.580 | 5.605 | 5.605 | 375,660 |
| 2024-05-02 | 5.600 | 5.750 | 5.600 | 5.620 | 5.620 | 291,496 |
| 2024-04-30 | 5.735 | 5.860 | 5.620 | 5.620 | 5.620 | 419,532 |
| 2024-04-29 | 5.835 | 5.925 | 5.725 | 5.725 | 5.725 | 354,448 |
| 2024-04-26 | 5.600 | 5.820 | 5.600 | 5.780 | 5.780 | 475,734 |
| 2024-04-25 | 5.695 | 5.725 | 5.505 | 5.575 | 5.575 | 419,134 |
| 2024-04-24 | 5.590 | 5.735 | 5.550 | 5.730 | 5.730 | 524,733 |
| 2024-04-23 | 5.460 | 5.585 | 5.450 | 5.520 | 5.520 | 546,527 |
| 2024-04-22 | 5.710 | 5.755 | 5.420 | 5.460 | 5.460 | 957,240 |
| 2024-04-19 | 5.750 | 5.925 | 5.700 | 5.700 | 5.700 | 569,243 |
| 2024-04-18 | 6.215 | 6.230 | 5.980 | 5.980 | 5.980 | 668,949 |
| 2024-04-17 | 6.755 | 6.755 | 6.040 | 6.185 | 6.185 | 2,045,397 |
| 2024-04-16 | 7.190 | 7.275 | 7.075 | 7.275 | 7.275 | 227,592 |
| 2024-04-15 | 7.400 | 7.510 | 7.250 | 7.275 | 7.275 | 213,528 |
| 2024-04-12 | 7.610 | 7.680 | 7.380 | 7.385 | 7.385 | 296,905 |
| 2024-04-11 | 7.415 | 7.570 | 7.355 | 7.530 | 7.530 | 150,294 |
| 2024-04-10 | 7.590 | 7.630 | 7.425 | 7.460 | 7.460 | 178,654 |
| 2024-04-09 | 7.400 | 7.590 | 7.385 | 7.515 | 7.515 | 184,700 |
| 2024-04-08 | 7.360 | 7.465 | 7.360 | 7.415 | 7.415 | 108,008 |
| 2024-04-05 | 7.405 | 7.480 | 7.275 | 7.375 | 7.375 | 167,307 |
| 2024-04-04 | 7.500 | 7.560 | 7.450 | 7.515 | 7.515 | 207,223 |
| 2024-04-03 | 7.395 | 7.490 | 7.285 | 7.455 | 7.455 | 108,321 |
| 2024-04-02 | 7.410 | 7.530 | 7.290 | 7.395 | 7.395 | 235,813 |
| 2024-03-28 | 7.400 | 7.470 | 7.255 | 7.410 | 7.410 | 180,561 |
| 2024-03-27 | 7.335 | 7.400 | 7.200 | 7.375 | 7.375 | 151,244 |
| 2024-03-26 | 7.375 | 7.450 | 7.315 | 7.345 | 7.345 | 133,683 |
| 2024-03-25 | 7.300 | 7.385 | 7.260 | 7.385 | 7.385 | 150,431 |
| 2024-03-22 | 7.290 | 7.390 | 7.255 | 7.305 | 7.305 | 144,258 |
| 2024-03-21 | 7.130 | 7.350 | 7.130 | 7.330 | 7.330 | 224,452 |
| 2024-03-20 | 7.200 | 7.305 | 7.140 | 7.150 | 7.150 | 149,189 |
| 2024-03-19 | 7.190 | 7.270 | 7.100 | 7.220 | 7.220 | 222,920 |
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.