TomTom NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.680	6.680	6.510	6.625	6.625	114,599
2023-09-27	6.665	6.665	6.580	6.595	6.595	99,215
2023-09-26	6.710	6.740	6.605	6.605	6.605	131,492
2023-09-25	6.780	6.780	6.630	6.765	6.765	124,777
2023-09-22	6.800	6.850	6.680	6.800	6.800	139,570
2023-09-21	6.855	6.890	6.780	6.810	6.810	122,252
2023-09-20	6.765	6.980	6.765	6.905	6.905	133,673
2023-09-19	6.725	6.825	6.720	6.795	6.795	148,330
2023-09-18	6.885	6.885	6.730	6.750	6.750	98,606
2023-09-15	6.850	6.890	6.810	6.810	6.810	203,051
2023-09-14	6.795	6.860	6.745	6.850	6.850	130,968
2023-09-13	6.970	6.985	6.725	6.755	6.755	143,748
2023-09-12	6.950	6.990	6.885	6.970	6.970	130,294
2023-09-11	7.000	7.095	6.945	6.965	6.965	102,192
2023-09-08	6.965	6.965	6.860	6.960	6.960	148,480
2023-09-07	7.040	7.095	6.900	6.935	6.935	174,672
2023-09-06	7.075	7.135	7.025	7.025	7.025	74,940
2023-09-05	7.140	7.155	7.095	7.130	7.130	54,431
2023-09-04	7.215	7.260	7.115	7.140	7.140	60,626
2023-09-01	7.390	7.390	7.185	7.200	7.200	76,662
2023-08-31	7.250	7.380	7.245	7.330	7.330	252,241
2023-08-30	7.275	7.285	7.235	7.265	7.265	100,431
2023-08-29	7.155	7.280	7.155	7.255	7.255	132,511
2023-08-28	7.075	7.155	7.015	7.155	7.155	82,958
2023-08-25	7.010	7.140	6.990	7.010	7.010	198,687
2023-08-24	7.210	7.305	7.030	7.065	7.065	169,425
2023-08-23	7.150	7.280	7.150	7.210	7.210	93,028
2023-08-22	7.170	7.285	7.170	7.260	7.260	79,728
2023-08-21	7.130	7.160	7.080	7.145	7.145	119,688
2023-08-18	7.180	7.180	7.050	7.130	7.130	158,485
2023-08-17	7.450	7.450	7.145	7.175	7.175	229,010
2023-08-16	7.400	7.500	7.385	7.455	7.455	159,895
2023-08-15	7.360	7.500	7.355	7.470	7.470	206,023
2023-08-14	7.305	7.385	7.280	7.360	7.360	110,411
2023-08-11	7.425	7.445	7.290	7.300	7.300	155,481
2023-08-10	7.450	7.490	7.420	7.445	7.445	179,474
2023-08-09	7.525	7.580	7.430	7.460	7.460	132,160
2023-08-08	7.675	7.695	7.450	7.480	7.480	175,932
2023-08-07	7.600	7.790	7.600	7.700	7.700	131,564
2023-08-04	7.780	7.785	7.710	7.775	7.775	104,091
2023-08-03	7.700	7.760	7.615	7.745	7.745	149,039
2023-08-02	7.900	7.900	7.705	7.720	7.720	238,162
2023-08-01	7.900	7.985	7.875	7.925	7.925	139,153
2023-07-31	7.920	8.010	7.795	7.945	7.945	373,193
2023-07-28	7.950	8.050	7.875	7.905	7.905	211,843
2023-07-27	7.800	7.990	7.770	7.965	7.965	224,616
2023-07-26	7.750	7.815	7.685	7.750	7.750	166,305
2023-07-25	7.755	7.845	7.700	7.800	7.800	146,107
2023-07-24	7.565	7.825	7.545	7.705	7.705	250,056
2023-07-21	7.630	7.795	7.585	7.625	7.625	334,466
2023-07-20	7.330	7.630	7.330	7.595	7.595	383,480
2023-07-19	7.450	7.535	7.380	7.420	7.420	695,513
2023-07-18	7.830	7.840	7.360	7.465	7.465	956,677
2023-07-17	7.865	8.140	7.590	7.825	7.825	1,654,151
2023-07-14	7.220	7.225	7.120	7.195	7.195	252,817
2023-07-13	7.060	7.235	7.050	7.195	7.195	206,169
2023-07-12	7.070	7.200	6.990	7.055	7.055	184,308
2023-07-11	6.985	7.035	6.935	6.985	6.985	145,104
2023-07-10	6.840	6.965	6.840	6.960	6.960	79,727
2023-07-07	6.900	6.935	6.860	6.905	6.905	110,221

← NewerPage 14 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.