TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 6.840 | 6.840 | 6.670 | 6.700 | 6.700 | 312,991 |
| 2023-01-13 | 6.770 | 6.980 | 6.710 | 6.800 | 6.800 | 442,036 |
| 2023-01-12 | 6.765 | 6.785 | 6.595 | 6.700 | 6.700 | 581,617 |
| 2023-01-11 | 6.760 | 6.840 | 6.745 | 6.770 | 6.770 | 250,773 |
| 2023-01-10 | 6.700 | 6.775 | 6.665 | 6.740 | 6.740 | 147,337 |
| 2023-01-09 | 6.690 | 6.770 | 6.670 | 6.770 | 6.770 | 325,485 |
| 2023-01-06 | 6.600 | 6.650 | 6.480 | 6.620 | 6.620 | 313,628 |
| 2023-01-05 | 6.620 | 6.670 | 6.555 | 6.580 | 6.580 | 239,043 |
| 2023-01-04 | 6.690 | 6.715 | 6.610 | 6.660 | 6.660 | 428,714 |
| 2023-01-03 | 6.565 | 6.760 | 6.565 | 6.650 | 6.650 | 330,205 |
| 2023-01-02 | 6.450 | 6.580 | 6.450 | 6.555 | 6.555 | 217,977 |
| 2022-12-30 | 6.600 | 6.600 | 6.410 | 6.485 | 6.485 | 325,988 |
| 2022-12-29 | 6.495 | 6.540 | 6.365 | 6.540 | 6.540 | 316,565 |
| 2022-12-28 | 6.470 | 6.480 | 6.350 | 6.415 | 6.415 | 208,718 |
| 2022-12-27 | 6.560 | 6.625 | 6.460 | 6.475 | 6.475 | 244,656 |
| 2022-12-23 | 6.550 | 6.630 | 6.460 | 6.555 | 6.555 | 289,990 |
| 2022-12-22 | 6.620 | 6.680 | 6.440 | 6.490 | 6.490 | 376,573 |
| 2022-12-21 | 6.510 | 6.635 | 6.495 | 6.610 | 6.610 | 217,465 |
| 2022-12-20 | 6.550 | 6.585 | 6.450 | 6.520 | 6.520 | 291,762 |
| 2022-12-19 | 6.775 | 6.840 | 6.570 | 6.605 | 6.605 | 452,580 |
| 2022-12-16 | 6.855 | 6.880 | 6.640 | 6.695 | 6.695 | 905,587 |
| 2022-12-15 | 6.780 | 7.455 | 6.690 | 6.880 | 6.880 | 2,146,870 |
| 2022-12-14 | 7.000 | 7.000 | 6.820 | 6.860 | 6.860 | 376,993 |
| 2022-12-13 | 7.090 | 7.160 | 6.870 | 7.035 | 7.035 | 402,022 |
| 2022-12-12 | 7.050 | 7.080 | 6.885 | 6.955 | 6.955 | 241,361 |
| 2022-12-09 | 6.980 | 7.100 | 6.905 | 7.095 | 7.095 | 345,660 |
| 2022-12-08 | 6.940 | 7.075 | 6.925 | 7.005 | 7.005 | 371,111 |
| 2022-12-07 | 7.070 | 7.115 | 6.940 | 6.950 | 6.950 | 428,823 |
| 2022-12-06 | 7.350 | 7.380 | 7.105 | 7.130 | 7.130 | 395,169 |
| 2022-12-05 | 7.630 | 7.695 | 7.360 | 7.385 | 7.385 | 562,464 |
| 2022-12-02 | 8.005 | 8.005 | 7.610 | 7.645 | 7.645 | 715,353 |
| 2022-12-01 | 7.830 | 8.050 | 7.745 | 8.025 | 8.025 | 428,597 |
| 2022-11-30 | 7.745 | 7.835 | 7.665 | 7.685 | 7.685 | 386,813 |
| 2022-11-29 | 7.940 | 7.940 | 7.635 | 7.675 | 7.675 | 478,648 |
| 2022-11-28 | 8.085 | 8.085 | 7.890 | 7.975 | 7.975 | 246,221 |
| 2022-11-25 | 8.180 | 8.205 | 8.025 | 8.070 | 8.070 | 247,801 |
| 2022-11-24 | 8.295 | 8.340 | 8.180 | 8.220 | 8.220 | 168,276 |
| 2022-11-23 | 8.280 | 8.310 | 8.145 | 8.295 | 8.295 | 206,682 |
| 2022-11-22 | 8.090 | 8.195 | 7.985 | 8.195 | 8.195 | 162,295 |
| 2022-11-21 | 8.170 | 8.215 | 8.035 | 8.105 | 8.105 | 125,199 |
| 2022-11-18 | 8.200 | 8.200 | 8.025 | 8.190 | 8.190 | 170,130 |
| 2022-11-17 | 8.060 | 8.240 | 8.045 | 8.120 | 8.120 | 121,263 |
| 2022-11-16 | 8.395 | 8.420 | 8.105 | 8.180 | 8.180 | 239,331 |
| 2022-11-15 | 8.155 | 8.390 | 8.090 | 8.390 | 8.390 | 344,116 |
| 2022-11-14 | 8.075 | 8.185 | 7.965 | 8.140 | 8.140 | 350,800 |
| 2022-11-11 | 7.795 | 8.005 | 7.760 | 7.970 | 7.970 | 376,911 |
| 2022-11-10 | 7.510 | 7.775 | 7.420 | 7.770 | 7.770 | 305,934 |
| 2022-11-09 | 7.680 | 7.740 | 7.555 | 7.595 | 7.595 | 172,445 |
| 2022-11-08 | 7.475 | 7.680 | 7.445 | 7.680 | 7.680 | 198,904 |
| 2022-11-07 | 7.750 | 7.750 | 7.425 | 7.495 | 7.495 | 386,623 |
| 2022-11-04 | 8.140 | 8.140 | 7.620 | 7.645 | 7.645 | 424,094 |
| 2022-11-03 | 7.895 | 8.120 | 7.825 | 8.055 | 8.055 | 303,497 |
| 2022-11-02 | 8.060 | 8.380 | 7.935 | 7.975 | 7.975 | 756,965 |
| 2022-11-01 | 7.880 | 7.975 | 7.825 | 7.870 | 7.870 | 275,071 |
| 2022-10-31 | 7.805 | 8.000 | 7.805 | 7.925 | 7.925 | 408,242 |
| 2022-10-28 | 7.865 | 7.865 | 7.680 | 7.830 | 7.830 | 300,151 |
| 2022-10-27 | 7.885 | 7.930 | 7.675 | 7.840 | 7.840 | 398,866 |
| 2022-10-26 | 7.650 | 7.955 | 7.610 | 7.875 | 7.875 | 435,356 |
| 2022-10-25 | 7.520 | 7.720 | 7.420 | 7.720 | 7.720 | 263,541 |
| 2022-10-24 | 7.350 | 7.480 | 7.315 | 7.425 | 7.425 | 219,813 |
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.