TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 8.760 | 8.845 | 8.695 | 8.795 | 8.795 | 339,546 |
| 2022-07-28 | 8.690 | 8.790 | 8.650 | 8.705 | 8.705 | 228,581 |
| 2022-07-27 | 8.700 | 8.820 | 8.640 | 8.685 | 8.685 | 428,717 |
| 2022-07-26 | 8.760 | 8.905 | 8.705 | 8.750 | 8.750 | 429,665 |
| 2022-07-25 | 8.900 | 9.010 | 8.775 | 8.835 | 8.835 | 528,176 |
| 2022-07-22 | 8.900 | 9.010 | 8.805 | 8.900 | 8.900 | 642,369 |
| 2022-07-21 | 8.830 | 9.250 | 8.720 | 8.895 | 8.895 | 1,361,033 |
| 2022-07-20 | 8.605 | 8.975 | 8.605 | 8.735 | 8.735 | 1,470,564 |
| 2022-07-19 | 8.280 | 8.795 | 8.255 | 8.650 | 8.650 | 1,714,820 |
| 2022-07-18 | 8.370 | 8.710 | 8.250 | 8.300 | 8.300 | 1,704,136 |
| 2022-07-15 | 7.350 | 8.495 | 7.345 | 8.385 | 8.385 | 1,980,860 |
| 2022-07-14 | 7.420 | 7.590 | 7.260 | 7.365 | 7.365 | 497,757 |
| 2022-07-13 | 7.520 | 7.660 | 7.375 | 7.470 | 7.470 | 924,257 |
| 2022-07-12 | 7.405 | 7.545 | 7.300 | 7.500 | 7.500 | 315,295 |
| 2022-07-11 | 7.410 | 7.645 | 7.280 | 7.490 | 7.490 | 362,830 |
| 2022-07-08 | 7.335 | 7.515 | 7.275 | 7.410 | 7.410 | 242,939 |
| 2022-07-07 | 7.120 | 7.315 | 7.110 | 7.295 | 7.295 | 413,879 |
| 2022-07-06 | 6.835 | 7.100 | 6.825 | 7.000 | 7.000 | 324,618 |
| 2022-07-05 | 6.900 | 7.070 | 6.710 | 6.770 | 6.770 | 295,210 |
| 2022-07-04 | 6.965 | 7.100 | 6.755 | 6.950 | 6.950 | 329,798 |
| 2022-07-01 | 7.060 | 7.160 | 6.910 | 7.060 | 7.060 | 213,027 |
| 2022-06-30 | 7.150 | 7.150 | 6.915 | 7.060 | 7.060 | 276,757 |
| 2022-06-29 | 7.130 | 7.200 | 6.910 | 7.085 | 7.085 | 471,648 |
| 2022-06-28 | 7.210 | 7.370 | 7.180 | 7.185 | 7.185 | 259,376 |
| 2022-06-27 | 7.450 | 7.495 | 7.305 | 7.305 | 7.305 | 369,712 |
| 2022-06-24 | 7.115 | 7.400 | 7.115 | 7.330 | 7.330 | 435,556 |
| 2022-06-23 | 7.150 | 7.310 | 7.110 | 7.205 | 7.205 | 322,236 |
| 2022-06-22 | 7.060 | 7.290 | 6.955 | 7.210 | 7.210 | 405,041 |
| 2022-06-21 | 6.930 | 7.270 | 6.930 | 7.190 | 7.190 | 748,662 |
| 2022-06-20 | 6.850 | 6.975 | 6.850 | 6.975 | 6.975 | 229,603 |
| 2022-06-17 | 6.900 | 7.010 | 6.830 | 6.910 | 6.910 | 506,473 |
| 2022-06-16 | 7.450 | 7.450 | 6.840 | 6.840 | 6.840 | 453,338 |
| 2022-06-15 | 7.500 | 7.555 | 7.240 | 7.335 | 7.335 | 312,546 |
| 2022-06-14 | 7.530 | 7.640 | 7.455 | 7.465 | 7.465 | 691,981 |
| 2022-06-13 | 7.650 | 7.740 | 7.460 | 7.520 | 7.520 | 890,687 |
| 2022-06-10 | 7.960 | 8.165 | 7.745 | 7.805 | 7.805 | 588,546 |
| 2022-06-09 | 7.950 | 8.280 | 7.900 | 8.045 | 8.045 | 442,513 |
| 2022-06-08 | 7.900 | 8.220 | 7.900 | 8.040 | 8.040 | 725,207 |
| 2022-06-07 | 8.160 | 8.180 | 7.905 | 8.015 | 8.015 | 456,012 |
| 2022-06-06 | 7.950 | 8.205 | 7.950 | 8.120 | 8.120 | 534,023 |
| 2022-06-03 | 8.025 | 8.120 | 7.965 | 7.990 | 7.990 | 284,303 |
| 2022-06-02 | 7.670 | 8.005 | 7.670 | 7.970 | 7.970 | 400,359 |
| 2022-06-01 | 7.880 | 7.950 | 7.725 | 7.795 | 7.795 | 706,142 |
| 2022-05-31 | 7.475 | 7.920 | 7.475 | 7.720 | 7.720 | 575,485 |
| 2022-05-30 | 7.345 | 7.745 | 7.345 | 7.615 | 7.615 | 444,505 |
| 2022-05-27 | 7.170 | 7.450 | 7.170 | 7.410 | 7.410 | 639,121 |
| 2022-05-26 | 7.060 | 7.165 | 6.975 | 7.145 | 7.145 | 413,968 |
| 2022-05-25 | 7.095 | 7.130 | 6.760 | 7.075 | 7.075 | 926,619 |
| 2022-05-24 | 7.990 | 8.100 | 6.980 | 7.020 | 7.020 | 1,464,026 |
| 2022-05-23 | 8.430 | 8.550 | 8.035 | 8.140 | 8.140 | 627,652 |
| 2022-05-20 | 8.350 | 8.580 | 8.290 | 8.400 | 8.400 | 435,887 |
| 2022-05-19 | 8.135 | 8.300 | 7.940 | 8.300 | 8.300 | 624,016 |
| 2022-05-18 | 8.200 | 8.320 | 8.095 | 8.110 | 8.110 | 382,193 |
| 2022-05-17 | 8.140 | 8.300 | 8.105 | 8.200 | 8.200 | 649,446 |
| 2022-05-16 | 7.950 | 8.160 | 7.895 | 8.115 | 8.115 | 505,365 |
| 2022-05-13 | 7.775 | 8.045 | 7.775 | 7.975 | 7.975 | 536,576 |
| 2022-05-12 | 7.515 | 7.835 | 7.425 | 7.825 | 7.825 | 595,115 |
| 2022-05-11 | 7.440 | 7.790 | 7.305 | 7.665 | 7.665 | 637,428 |
| 2022-05-10 | 7.415 | 7.525 | 7.300 | 7.350 | 7.350 | 635,359 |
| 2022-05-09 | 7.785 | 8.000 | 7.400 | 7.430 | 7.430 | 678,940 |
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.