TomTom NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.500	7.660	7.460	7.550	7.550	288,222
2023-04-11	7.550	7.620	7.470	7.595	7.595	209,393
2023-04-06	7.505	7.565	7.375	7.420	7.420	173,639
2023-04-05	7.770	7.770	7.515	7.535	7.535	215,826
2023-04-04	7.470	7.860	7.470	7.680	7.680	401,802
2023-04-03	7.570	7.590	7.465	7.490	7.490	212,941
2023-03-31	7.455	7.590	7.430	7.545	7.545	194,436
2023-03-30	7.235	7.420	7.235	7.400	7.400	232,492
2023-03-29	7.250	7.285	7.095	7.235	7.235	543,151
2023-03-28	7.335	7.370	7.065	7.105	7.105	321,399
2023-03-27	7.600	7.615	7.285	7.325	7.325	329,795
2023-03-24	7.690	7.725	7.535	7.575	7.575	288,569
2023-03-23	7.595	7.680	7.510	7.670	7.670	226,074
2023-03-22	7.500	7.640	7.475	7.590	7.590	305,542
2023-03-21	7.600	7.635	7.415	7.475	7.475	272,326
2023-03-20	7.505	7.530	7.375	7.445	7.445	215,455
2023-03-17	7.700	7.760	7.545	7.580	7.580	537,711
2023-03-16	7.500	7.630	7.320	7.600	7.600	469,408
2023-03-15	7.500	7.555	7.340	7.390	7.390	349,277
2023-03-14	7.070	7.500	7.025	7.480	7.480	527,214
2023-03-13	7.060	7.130	6.880	7.030	7.030	305,294
2023-03-10	7.095	7.150	7.015	7.115	7.115	362,317
2023-03-09	7.205	7.260	7.025	7.180	7.180	325,696
2023-03-08	7.200	7.340	7.115	7.305	7.305	282,544
2023-03-07	7.270	7.335	7.220	7.240	7.240	286,723
2023-03-06	7.600	7.650	7.275	7.345	7.345	586,130
2023-03-03	7.500	7.665	7.500	7.595	7.595	487,023
2023-03-02	7.380	7.460	7.240	7.450	7.450	203,256
2023-03-01	7.330	7.505	7.330	7.340	7.340	377,951
2023-02-28	7.240	7.330	7.180	7.300	7.300	343,291
2023-02-27	6.970	7.225	6.970	7.210	7.210	283,256
2023-02-24	7.150	7.150	6.955	6.965	6.965	177,838
2023-02-23	6.970	7.145	6.970	7.065	7.065	279,632
2023-02-22	6.920	6.965	6.840	6.930	6.930	190,687
2023-02-21	7.065	7.105	6.920	6.920	6.920	163,865
2023-02-20	7.100	7.150	7.040	7.100	7.100	161,614
2023-02-17	6.990	7.140	6.940	7.045	7.045	348,783
2023-02-16	6.900	7.060	6.800	7.015	7.015	434,173
2023-02-15	6.720	6.945	6.720	6.870	6.870	374,538
2023-02-14	6.750	6.810	6.660	6.720	6.720	399,857
2023-02-13	6.785	6.805	6.615	6.770	6.770	703,606
2023-02-10	6.880	6.905	6.730	6.760	6.760	339,904
2023-02-09	6.865	7.005	6.865	6.930	6.930	402,783
2023-02-08	6.955	7.050	6.860	6.865	6.865	501,893
2023-02-07	7.365	7.365	6.855	6.950	6.950	646,035
2023-02-06	7.160	7.495	7.120	7.385	7.385	690,784
2023-02-03	7.360	7.650	7.160	7.260	7.260	1,892,578
2023-02-02	6.750	6.940	6.750	6.940	6.940	466,108
2023-02-01	6.530	6.735	6.515	6.675	6.675	505,343
2023-01-31	6.510	6.560	6.415	6.515	6.515	340,212
2023-01-30	6.665	6.705	6.455	6.540	6.540	369,217
2023-01-27	6.690	6.690	6.585	6.675	6.675	215,442
2023-01-26	6.575	6.730	6.575	6.670	6.670	170,524
2023-01-25	6.680	6.680	6.520	6.590	6.590	246,073
2023-01-24	6.750	6.750	6.635	6.665	6.665	141,342
2023-01-23	6.645	6.740	6.645	6.730	6.730	191,882
2023-01-20	6.650	6.650	6.565	6.650	6.650	178,441
2023-01-19	6.700	6.735	6.630	6.630	6.630	382,826
2023-01-18	6.600	6.755	6.600	6.660	6.660	389,134
2023-01-17	6.670	6.700	6.530	6.600	6.600	318,146

← NewerPage 16 of 22 · 1,285 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.