TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 7.330 | 7.365 | 7.205 | 7.330 | 7.330 | 204,972 |
| 2022-10-20 | 7.050 | 7.350 | 7.045 | 7.350 | 7.350 | 281,251 |
| 2022-10-19 | 7.200 | 7.250 | 7.090 | 7.105 | 7.105 | 352,932 |
| 2022-10-18 | 7.125 | 7.245 | 6.895 | 7.135 | 7.135 | 594,984 |
| 2022-10-17 | 6.600 | 6.975 | 6.500 | 6.975 | 6.975 | 903,997 |
| 2022-10-14 | 7.790 | 7.790 | 6.455 | 6.550 | 6.550 | 2,558,143 |
| 2022-10-13 | 7.160 | 7.415 | 7.070 | 7.415 | 7.415 | 408,220 |
| 2022-10-12 | 7.240 | 7.340 | 7.200 | 7.305 | 7.305 | 176,201 |
| 2022-10-11 | 7.435 | 7.435 | 7.145 | 7.290 | 7.290 | 180,312 |
| 2022-10-10 | 7.300 | 7.565 | 7.300 | 7.370 | 7.370 | 192,840 |
| 2022-10-07 | 7.625 | 7.715 | 7.415 | 7.455 | 7.455 | 234,645 |
| 2022-10-06 | 7.790 | 7.800 | 7.605 | 7.700 | 7.700 | 161,970 |
| 2022-10-05 | 7.640 | 7.640 | 7.490 | 7.570 | 7.570 | 172,569 |
| 2022-10-04 | 7.535 | 7.665 | 7.485 | 7.645 | 7.645 | 200,450 |
| 2022-10-03 | 7.375 | 7.390 | 7.170 | 7.385 | 7.385 | 193,110 |
| 2022-09-30 | 7.250 | 7.390 | 7.160 | 7.365 | 7.365 | 207,105 |
| 2022-09-29 | 7.385 | 7.385 | 7.075 | 7.145 | 7.145 | 192,467 |
| 2022-09-28 | 7.345 | 7.430 | 7.085 | 7.390 | 7.390 | 264,796 |
| 2022-09-27 | 7.330 | 7.465 | 7.330 | 7.345 | 7.345 | 293,381 |
| 2022-09-26 | 7.160 | 7.435 | 7.080 | 7.310 | 7.310 | 306,438 |
| 2022-09-23 | 7.315 | 7.335 | 7.065 | 7.155 | 7.155 | 353,447 |
| 2022-09-22 | 7.800 | 7.800 | 7.345 | 7.345 | 7.345 | 303,909 |
| 2022-09-21 | 7.680 | 7.830 | 7.625 | 7.830 | 7.830 | 259,872 |
| 2022-09-20 | 7.815 | 7.850 | 7.625 | 7.780 | 7.780 | 354,184 |
| 2022-09-19 | 7.550 | 7.770 | 7.550 | 7.760 | 7.760 | 187,667 |
| 2022-09-16 | 7.875 | 7.875 | 7.585 | 7.675 | 7.675 | 408,228 |
| 2022-09-15 | 7.970 | 8.065 | 7.860 | 7.915 | 7.915 | 304,577 |
| 2022-09-14 | 7.925 | 8.155 | 7.850 | 7.965 | 7.965 | 457,296 |
| 2022-09-13 | 8.025 | 8.165 | 7.845 | 7.845 | 7.845 | 295,097 |
| 2022-09-12 | 8.070 | 8.080 | 7.915 | 7.990 | 7.990 | 297,245 |
| 2022-09-09 | 7.855 | 7.985 | 7.850 | 7.945 | 7.945 | 221,455 |
| 2022-09-08 | 7.960 | 8.050 | 7.710 | 7.860 | 7.860 | 371,464 |
| 2022-09-07 | 7.800 | 8.045 | 7.800 | 7.925 | 7.925 | 305,864 |
| 2022-09-06 | 7.975 | 8.130 | 7.880 | 7.960 | 7.960 | 314,852 |
| 2022-09-05 | 8.050 | 8.090 | 7.920 | 8.030 | 8.030 | 222,778 |
| 2022-09-02 | 8.350 | 8.350 | 7.880 | 8.155 | 8.155 | 471,558 |
| 2022-09-01 | 7.880 | 8.325 | 7.880 | 8.200 | 8.200 | 385,225 |
| 2022-08-31 | 7.960 | 8.120 | 7.825 | 8.025 | 8.025 | 400,749 |
| 2022-08-30 | 8.270 | 8.270 | 7.885 | 7.955 | 7.955 | 306,147 |
| 2022-08-29 | 7.960 | 8.185 | 7.960 | 8.120 | 8.120 | 218,080 |
| 2022-08-26 | 8.270 | 8.370 | 8.135 | 8.170 | 8.170 | 258,450 |
| 2022-08-25 | 8.160 | 8.345 | 8.160 | 8.325 | 8.325 | 265,573 |
| 2022-08-24 | 7.990 | 8.190 | 7.965 | 8.185 | 8.185 | 236,878 |
| 2022-08-23 | 8.050 | 8.160 | 7.995 | 8.065 | 8.065 | 224,733 |
| 2022-08-22 | 8.290 | 8.310 | 8.050 | 8.095 | 8.095 | 200,383 |
| 2022-08-19 | 8.640 | 8.710 | 8.290 | 8.320 | 8.320 | 267,452 |
| 2022-08-18 | 8.720 | 8.795 | 8.635 | 8.740 | 8.740 | 216,296 |
| 2022-08-17 | 8.770 | 8.910 | 8.725 | 8.755 | 8.755 | 274,081 |
| 2022-08-16 | 8.720 | 8.960 | 8.720 | 8.875 | 8.875 | 297,668 |
| 2022-08-15 | 8.980 | 9.000 | 8.755 | 8.765 | 8.765 | 119,525 |
| 2022-08-12 | 8.795 | 8.930 | 8.795 | 8.910 | 8.910 | 174,768 |
| 2022-08-11 | 8.900 | 8.980 | 8.800 | 8.910 | 8.910 | 401,171 |
| 2022-08-10 | 8.760 | 8.920 | 8.665 | 8.890 | 8.890 | 223,495 |
| 2022-08-09 | 8.890 | 8.965 | 8.770 | 8.795 | 8.795 | 276,550 |
| 2022-08-08 | 8.895 | 9.020 | 8.890 | 8.910 | 8.910 | 192,096 |
| 2022-08-05 | 9.230 | 9.230 | 8.850 | 8.880 | 8.880 | 350,355 |
| 2022-08-04 | 9.090 | 9.270 | 9.040 | 9.190 | 9.190 | 246,402 |
| 2022-08-03 | 8.915 | 9.050 | 8.875 | 9.035 | 9.035 | 224,907 |
| 2022-08-02 | 8.720 | 8.835 | 8.670 | 8.835 | 8.835 | 325,643 |
| 2022-08-01 | 8.800 | 8.840 | 8.690 | 8.725 | 8.725 | 243,026 |
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.