TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.950 | 7.010 | 6.905 | 6.905 | 6.905 | 161,121 |
| 2023-07-05 | 7.195 | 7.195 | 6.960 | 6.995 | 6.995 | 116,078 |
| 2023-07-04 | 7.250 | 7.250 | 7.150 | 7.195 | 7.195 | 109,081 |
| 2023-07-03 | 7.105 | 7.235 | 7.105 | 7.195 | 7.195 | 122,811 |
| 2023-06-30 | 6.905 | 7.135 | 6.905 | 7.120 | 7.120 | 185,201 |
| 2023-06-29 | 6.850 | 6.925 | 6.845 | 6.910 | 6.910 | 155,119 |
| 2023-06-28 | 6.660 | 6.835 | 6.660 | 6.835 | 6.835 | 139,467 |
| 2023-06-27 | 6.720 | 6.750 | 6.665 | 6.680 | 6.680 | 136,313 |
| 2023-06-26 | 6.750 | 6.835 | 6.680 | 6.760 | 6.760 | 155,927 |
| 2023-06-23 | 6.950 | 6.950 | 6.775 | 6.780 | 6.780 | 120,129 |
| 2023-06-22 | 6.830 | 6.925 | 6.810 | 6.915 | 6.915 | 105,200 |
| 2023-06-21 | 6.850 | 6.965 | 6.835 | 6.850 | 6.850 | 141,077 |
| 2023-06-20 | 6.980 | 6.980 | 6.890 | 6.905 | 6.905 | 110,898 |
| 2023-06-19 | 7.000 | 7.050 | 6.955 | 6.990 | 6.990 | 134,227 |
| 2023-06-16 | 7.000 | 7.125 | 7.000 | 7.015 | 7.015 | 203,273 |
| 2023-06-15 | 7.120 | 7.180 | 7.045 | 7.105 | 7.105 | 116,278 |
| 2023-06-14 | 7.165 | 7.215 | 7.090 | 7.145 | 7.145 | 132,416 |
| 2023-06-13 | 7.070 | 7.180 | 7.015 | 7.165 | 7.165 | 269,801 |
| 2023-06-12 | 6.900 | 7.030 | 6.900 | 7.030 | 7.030 | 117,736 |
| 2023-06-09 | 6.870 | 6.955 | 6.870 | 6.915 | 6.915 | 85,350 |
| 2023-06-08 | 6.960 | 6.960 | 6.850 | 6.890 | 6.890 | 200,110 |
| 2023-06-07 | 7.075 | 7.080 | 6.960 | 6.990 | 6.990 | 161,217 |
| 2023-06-06 | 7.000 | 7.030 | 6.910 | 7.000 | 7.000 | 209,212 |
| 2023-06-05 | 7.105 | 7.135 | 7.010 | 7.015 | 7.015 | 140,089 |
| 2023-06-02 | 7.140 | 7.205 | 7.035 | 7.140 | 7.140 | 309,281 |
| 2023-06-01 | 7.080 | 7.190 | 7.005 | 7.090 | 7.090 | 148,071 |
| 2023-05-31 | 7.300 | 7.330 | 7.130 | 7.140 | 7.140 | 175,421 |
| 2023-05-30 | 7.240 | 7.350 | 7.205 | 7.295 | 7.295 | 203,671 |
| 2023-05-29 | 7.280 | 7.305 | 7.260 | 7.280 | 7.280 | 49,081 |
| 2023-05-26 | 7.415 | 7.415 | 7.220 | 7.260 | 7.260 | 116,599 |
| 2023-05-25 | 7.250 | 7.315 | 7.230 | 7.270 | 7.270 | 149,114 |
| 2023-05-24 | 7.450 | 7.450 | 7.255 | 7.290 | 7.290 | 152,291 |
| 2023-05-23 | 7.590 | 7.595 | 7.480 | 7.505 | 7.505 | 104,640 |
| 2023-05-22 | 7.500 | 7.590 | 7.445 | 7.590 | 7.590 | 138,563 |
| 2023-05-19 | 7.480 | 7.640 | 7.480 | 7.560 | 7.560 | 249,318 |
| 2023-05-18 | 7.460 | 7.550 | 7.460 | 7.500 | 7.500 | 147,492 |
| 2023-05-17 | 7.700 | 7.700 | 7.440 | 7.465 | 7.465 | 235,264 |
| 2023-05-16 | 7.665 | 7.705 | 7.575 | 7.600 | 7.600 | 146,496 |
| 2023-05-15 | 7.600 | 7.665 | 7.550 | 7.665 | 7.665 | 176,191 |
| 2023-05-12 | 7.800 | 7.800 | 7.555 | 7.585 | 7.585 | 139,848 |
| 2023-05-11 | 7.780 | 7.820 | 7.690 | 7.740 | 7.740 | 120,260 |
| 2023-05-10 | 7.610 | 7.760 | 7.575 | 7.745 | 7.745 | 152,178 |
| 2023-05-09 | 7.400 | 7.630 | 7.400 | 7.605 | 7.605 | 166,856 |
| 2023-05-08 | 7.590 | 7.590 | 7.460 | 7.495 | 7.495 | 76,552 |
| 2023-05-05 | 7.410 | 7.525 | 7.410 | 7.505 | 7.505 | 135,428 |
| 2023-05-04 | 7.420 | 7.470 | 7.310 | 7.415 | 7.415 | 175,582 |
| 2023-05-03 | 7.730 | 7.730 | 7.380 | 7.485 | 7.485 | 338,907 |
| 2023-05-02 | 7.765 | 7.805 | 7.560 | 7.570 | 7.570 | 257,270 |
| 2023-04-28 | 7.800 | 7.855 | 7.720 | 7.755 | 7.755 | 252,916 |
| 2023-04-27 | 7.690 | 7.770 | 7.635 | 7.710 | 7.710 | 234,643 |
| 2023-04-26 | 7.540 | 7.730 | 7.520 | 7.720 | 7.720 | 219,121 |
| 2023-04-25 | 7.600 | 7.695 | 7.600 | 7.645 | 7.645 | 182,676 |
| 2023-04-24 | 7.535 | 7.800 | 7.500 | 7.675 | 7.675 | 226,080 |
| 2023-04-21 | 7.680 | 7.685 | 7.540 | 7.615 | 7.615 | 525,137 |
| 2023-04-20 | 7.800 | 7.855 | 7.690 | 7.700 | 7.700 | 533,439 |
| 2023-04-19 | 7.850 | 7.915 | 7.825 | 7.825 | 7.825 | 239,814 |
| 2023-04-18 | 7.815 | 7.965 | 7.815 | 7.890 | 7.890 | 484,640 |
| 2023-04-17 | 8.150 | 8.470 | 7.860 | 7.910 | 7.910 | 1,166,609 |
| 2023-04-14 | 8.180 | 8.540 | 7.920 | 8.140 | 8.140 | 2,030,587 |
| 2023-04-13 | 7.500 | 7.600 | 7.420 | 7.585 | 7.585 | 314,764 |
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.