TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 7.030 | 7.170 | 7.025 | 7.110 | 7.110 | 203,397 |
| 2024-03-15 | 7.210 | 7.240 | 7.010 | 7.020 | 7.020 | 286,439 |
| 2024-03-14 | 7.230 | 7.310 | 7.190 | 7.210 | 7.210 | 159,321 |
| 2024-03-13 | 7.445 | 7.445 | 7.255 | 7.260 | 7.260 | 98,946 |
| 2024-03-12 | 7.230 | 7.400 | 7.230 | 7.365 | 7.365 | 127,443 |
| 2024-03-11 | 7.050 | 7.270 | 7.010 | 7.215 | 7.215 | 145,656 |
| 2024-03-08 | 7.215 | 7.215 | 7.065 | 7.110 | 7.110 | 139,557 |
| 2024-03-07 | 7.070 | 7.240 | 7.070 | 7.190 | 7.190 | 108,925 |
| 2024-03-06 | 7.100 | 7.195 | 7.085 | 7.130 | 7.130 | 170,407 |
| 2024-03-05 | 7.250 | 7.265 | 7.090 | 7.125 | 7.125 | 159,082 |
| 2024-03-04 | 7.405 | 7.480 | 7.295 | 7.295 | 7.295 | 171,421 |
| 2024-03-01 | 7.425 | 7.470 | 7.335 | 7.420 | 7.420 | 149,537 |
| 2024-02-29 | 7.430 | 7.450 | 7.365 | 7.425 | 7.425 | 191,836 |
| 2024-02-28 | 7.455 | 7.485 | 7.325 | 7.430 | 7.430 | 142,341 |
| 2024-02-27 | 7.460 | 7.495 | 7.370 | 7.460 | 7.460 | 171,238 |
| 2024-02-26 | 7.490 | 7.560 | 7.460 | 7.510 | 7.510 | 115,709 |
| 2024-02-23 | 7.560 | 7.660 | 7.455 | 7.490 | 7.490 | 230,090 |
| 2024-02-22 | 7.535 | 7.645 | 7.475 | 7.605 | 7.605 | 224,596 |
| 2024-02-21 | 7.340 | 7.445 | 7.335 | 7.410 | 7.410 | 163,871 |
| 2024-02-20 | 7.465 | 7.475 | 7.320 | 7.340 | 7.340 | 195,171 |
| 2024-02-19 | 7.700 | 7.730 | 7.530 | 7.530 | 7.530 | 227,949 |
| 2024-02-16 | 7.685 | 7.790 | 7.685 | 7.740 | 7.740 | 252,195 |
| 2024-02-15 | 7.700 | 7.745 | 7.655 | 7.665 | 7.665 | 206,232 |
| 2024-02-14 | 7.515 | 7.635 | 7.475 | 7.635 | 7.635 | 256,606 |
| 2024-02-13 | 7.620 | 7.670 | 7.370 | 7.500 | 7.500 | 265,360 |
| 2024-02-12 | 7.505 | 7.625 | 7.500 | 7.625 | 7.625 | 289,185 |
| 2024-02-09 | 7.540 | 7.570 | 7.390 | 7.470 | 7.470 | 490,440 |
| 2024-02-08 | 7.430 | 7.640 | 7.330 | 7.545 | 7.545 | 560,390 |
| 2024-02-07 | 7.285 | 7.450 | 7.270 | 7.305 | 7.305 | 411,034 |
| 2024-02-06 | 7.300 | 7.420 | 7.060 | 7.245 | 7.245 | 685,154 |
| 2024-02-05 | 7.025 | 7.265 | 7.000 | 7.265 | 7.265 | 717,451 |
| 2024-02-02 | 6.520 | 7.160 | 6.435 | 7.000 | 7.000 | 1,848,042 |
| 2024-02-01 | 6.290 | 6.465 | 6.220 | 6.295 | 6.295 | 397,705 |
| 2024-01-31 | 6.300 | 6.320 | 6.245 | 6.295 | 6.295 | 366,633 |
| 2024-01-30 | 6.410 | 6.535 | 6.335 | 6.335 | 6.335 | 327,912 |
| 2024-01-29 | 6.350 | 6.395 | 6.245 | 6.385 | 6.385 | 338,760 |
| 2024-01-26 | 6.375 | 6.425 | 6.280 | 6.380 | 6.380 | 282,083 |
| 2024-01-25 | 6.500 | 6.545 | 6.410 | 6.450 | 6.450 | 213,286 |
| 2024-01-24 | 6.425 | 6.530 | 6.400 | 6.500 | 6.500 | 286,241 |
| 2024-01-23 | 6.470 | 6.490 | 6.355 | 6.425 | 6.425 | 306,357 |
| 2024-01-22 | 6.240 | 6.460 | 6.175 | 6.450 | 6.450 | 556,859 |
| 2024-01-19 | 6.225 | 6.240 | 6.095 | 6.125 | 6.125 | 366,035 |
| 2024-01-18 | 6.120 | 6.210 | 6.030 | 6.195 | 6.195 | 518,136 |
| 2024-01-17 | 6.095 | 6.165 | 6.060 | 6.135 | 6.135 | 211,371 |
| 2024-01-16 | 6.010 | 6.150 | 6.010 | 6.150 | 6.150 | 234,416 |
| 2024-01-15 | 6.235 | 6.235 | 6.090 | 6.100 | 6.100 | 430,466 |
| 2024-01-12 | 6.370 | 6.465 | 6.305 | 6.370 | 6.370 | 274,902 |
| 2024-01-11 | 6.340 | 6.620 | 6.340 | 6.385 | 6.385 | 839,515 |
| 2024-01-10 | 6.300 | 6.340 | 6.255 | 6.305 | 6.305 | 281,351 |
| 2024-01-09 | 6.205 | 6.335 | 6.110 | 6.305 | 6.305 | 360,188 |
| 2024-01-08 | 6.050 | 6.210 | 6.010 | 6.210 | 6.210 | 361,904 |
| 2024-01-05 | 6.045 | 6.045 | 5.940 | 6.035 | 6.035 | 332,941 |
| 2024-01-04 | 6.100 | 6.120 | 5.965 | 6.080 | 6.080 | 335,595 |
| 2024-01-03 | 6.240 | 6.240 | 6.055 | 6.095 | 6.095 | 442,696 |
| 2024-01-02 | 6.400 | 6.435 | 6.225 | 6.250 | 6.250 | 287,221 |
| 2023-12-29 | 6.420 | 6.510 | 6.375 | 6.385 | 6.385 | 265,975 |
| 2023-12-28 | 6.525 | 6.525 | 6.390 | 6.440 | 6.440 | 239,063 |
| 2023-12-27 | 6.440 | 6.560 | 6.440 | 6.485 | 6.485 | 283,439 |
| 2023-12-22 | 6.430 | 6.455 | 6.370 | 6.440 | 6.440 | 226,921 |
| 2023-12-21 | 6.450 | 6.450 | 6.290 | 6.400 | 6.400 | 244,803 |
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.