TomTom NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	6.370	6.445	6.290	6.405	6.405	367,646
2023-12-19	6.270	6.700	6.220	6.410	6.410	1,130,827
2023-12-18	6.190	6.270	6.150	6.195	6.195	279,644
2023-12-15	6.320	6.370	6.155	6.205	6.205	1,985,694
2023-12-14	6.285	6.365	6.235	6.285	6.285	504,799
2023-12-13	6.120	6.195	6.090	6.125	6.125	429,355
2023-12-12	6.215	6.315	6.125	6.150	6.150	513,839
2023-12-11	6.370	6.395	6.185	6.225	6.225	475,969
2023-12-08	6.280	6.450	6.235	6.395	6.395	506,961
2023-12-07	6.200	6.265	6.010	6.265	6.265	350,594
2023-12-06	6.100	6.235	6.100	6.220	6.220	443,167
2023-12-05	6.100	6.100	6.000	6.080	6.080	215,467
2023-12-04	6.200	6.225	6.040	6.050	6.050	307,725
2023-12-01	6.170	6.195	6.110	6.160	6.160	342,183
2023-11-30	6.270	6.270	6.045	6.070	6.070	392,911
2023-11-29	6.070	6.280	6.070	6.225	6.225	353,592
2023-11-28	6.070	6.070	6.000	6.050	6.050	224,869
2023-11-27	6.120	6.165	6.080	6.080	6.080	154,317
2023-11-24	6.090	6.140	6.065	6.110	6.110	194,594
2023-11-23	6.220	6.225	6.090	6.100	6.100	283,412
2023-11-22	6.200	6.255	6.155	6.195	6.195	202,316
2023-11-21	6.550	6.550	6.190	6.190	6.190	494,799
2023-11-20	6.530	6.565	6.400	6.420	6.420	654,691
2023-11-17	6.220	6.305	6.215	6.290	6.290	201,642
2023-11-16	6.220	6.280	6.120	6.165	6.165	261,942
2023-11-15	6.280	6.400	6.210	6.275	6.275	244,895
2023-11-14	6.110	6.305	6.020	6.260	6.260	381,789
2023-11-13	6.030	6.065	5.995	6.050	6.050	185,287
2023-11-10	6.080	6.095	5.910	6.005	6.005	220,585
2023-11-09	6.000	6.135	6.000	6.135	6.135	216,860
2023-11-08	6.000	6.050	5.920	6.045	6.045	307,728
2023-11-07	5.840	6.005	5.840	5.980	5.980	180,540
2023-11-06	5.900	5.995	5.875	5.875	5.875	276,823
2023-11-03	5.845	5.970	5.755	5.880	5.880	266,762
2023-11-02	5.660	5.915	5.640	5.795	5.795	373,707
2023-11-01	5.650	5.680	5.500	5.595	5.595	392,641
2023-10-31	5.455	5.685	5.440	5.650	5.650	383,935
2023-10-30	5.550	5.720	5.450	5.450	5.450	650,046
2023-10-27	5.155	5.320	5.120	5.290	5.290	229,462
2023-10-26	5.150	5.240	5.110	5.165	5.165	209,808
2023-10-25	5.520	5.520	5.185	5.225	5.225	372,737
2023-10-24	5.400	5.530	5.380	5.400	5.400	307,851
2023-10-23	5.330	5.360	5.215	5.335	5.335	206,053
2023-10-20	5.230	5.405	5.125	5.350	5.350	374,508
2023-10-19	5.480	5.545	5.290	5.300	5.300	402,574
2023-10-18	5.600	5.695	5.480	5.480	5.480	355,913
2023-10-17	5.980	5.980	5.520	5.670	5.670	649,108
2023-10-16	6.250	6.250	5.885	5.990	5.990	880,937
2023-10-13	6.850	6.850	6.255	6.255	6.255	1,113,147
2023-10-12	6.900	6.940	6.790	6.905	6.905	290,873
2023-10-11	6.780	6.860	6.750	6.850	6.850	167,708
2023-10-10	6.625	6.790	6.625	6.775	6.775	117,500
2023-10-09	6.615	6.635	6.565	6.620	6.620	85,741
2023-10-06	6.535	6.660	6.530	6.655	6.655	78,769
2023-10-05	6.600	6.660	6.560	6.570	6.570	108,481
2023-10-04	6.485	6.550	6.445	6.540	6.540	137,845
2023-10-03	6.700	6.700	6.505	6.520	6.520	138,448
2023-10-02	6.725	6.810	6.705	6.750	6.750	83,972
2023-09-29	6.630	6.850	6.630	6.760	6.760	140,470
2023-09-28	6.680	6.680	6.510	6.625	6.625	114,599

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.