TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.444 | 3.560 | 3.430 | 3.528 | 3.528 | 647,324 |
| 2026-07-23 | 3.622 | 3.648 | 3.444 | 3.444 | 3.444 | 769,222 |
| 2026-07-22 | 3.784 | 3.788 | 3.618 | 3.618 | 3.618 | 797,463 |
| 2026-07-21 | 3.836 | 3.850 | 3.740 | 3.780 | 3.780 | 570,494 |
| 2026-07-20 | 4.062 | 4.090 | 3.832 | 3.832 | 3.832 | 1,078,755 |
| 2026-07-17 | 4.104 | 4.280 | 4.058 | 4.090 | 4.090 | 957,021 |
| 2026-07-16 | 3.990 | 4.182 | 3.862 | 4.160 | 4.160 | 1,710,081 |
| 2026-07-15 | 4.560 | 4.560 | 3.914 | 3.950 | 3.950 | 3,285,404 |
| 2026-07-14 | 4.600 | 4.618 | 4.462 | 4.586 | 4.586 | 355,926 |
| 2026-07-13 | 4.580 | 4.640 | 4.554 | 4.624 | 4.624 | 130,264 |
| 2026-07-10 | 4.622 | 4.640 | 4.564 | 4.600 | 4.600 | 135,917 |
| 2026-07-09 | 4.636 | 4.680 | 4.592 | 4.610 | 4.610 | 112,007 |
| 2026-07-08 | 4.650 | 4.666 | 4.562 | 4.598 | 4.598 | 159,162 |
| 2026-07-07 | 4.778 | 4.836 | 4.690 | 4.700 | 4.700 | 157,889 |
| 2026-07-06 | 4.784 | 4.824 | 4.748 | 4.796 | 4.796 | 121,164 |
| 2026-07-03 | 4.774 | 4.824 | 4.756 | 4.784 | 4.784 | 74,203 |
| 2026-07-02 | 4.800 | 4.856 | 4.664 | 4.762 | 4.762 | 177,452 |
| 2026-07-01 | 4.610 | 4.762 | 4.610 | 4.720 | 4.720 | 266,207 |
| 2026-06-30 | 4.510 | 4.694 | 4.510 | 4.642 | 4.642 | 182,803 |
| 2026-06-29 | 4.618 | 4.618 | 4.526 | 4.546 | 4.546 | 187,842 |
| 2026-06-26 | 4.560 | 4.594 | 4.508 | 4.576 | 4.576 | 263,065 |
| 2026-06-25 | 4.652 | 4.692 | 4.582 | 4.588 | 4.588 | 155,653 |
| 2026-06-24 | 4.672 | 4.680 | 4.614 | 4.664 | 4.664 | 107,863 |
| 2026-06-23 | 4.598 | 4.698 | 4.566 | 4.644 | 4.644 | 129,792 |
| 2026-06-22 | 4.750 | 4.792 | 4.624 | 4.630 | 4.630 | 239,403 |
| 2026-06-19 | 4.850 | 4.878 | 4.760 | 4.776 | 4.776 | 182,188 |
| 2026-06-18 | 4.920 | 4.950 | 4.852 | 4.852 | 4.852 | 115,712 |
| 2026-06-17 | 4.984 | 4.984 | 4.892 | 4.936 | 4.936 | 247,054 |
| 2026-06-16 | 5.100 | 5.100 | 4.882 | 4.944 | 4.944 | 408,761 |
| 2026-06-15 | 5.200 | 5.280 | 5.095 | 5.095 | 5.095 | 156,206 |
| 2026-06-12 | 5.200 | 5.225 | 5.090 | 5.170 | 5.170 | 226,682 |
| 2026-06-11 | 5.210 | 5.280 | 5.150 | 5.150 | 5.150 | 152,296 |
| 2026-06-10 | 5.190 | 5.235 | 5.105 | 5.220 | 5.220 | 149,538 |
| 2026-06-09 | 5.285 | 5.315 | 5.160 | 5.160 | 5.160 | 168,518 |
| 2026-06-08 | 5.215 | 5.390 | 5.150 | 5.240 | 5.240 | 150,947 |
| 2026-06-05 | 5.385 | 5.500 | 5.250 | 5.265 | 5.265 | 346,443 |
| 2026-06-04 | 5.200 | 5.395 | 5.155 | 5.395 | 5.395 | 293,799 |
| 2026-06-03 | 5.050 | 5.305 | 5.000 | 5.190 | 5.190 | 433,960 |
| 2026-06-02 | 5.135 | 5.200 | 5.000 | 5.025 | 5.025 | 197,050 |
| 2026-06-01 | 5.100 | 5.145 | 5.005 | 5.085 | 5.085 | 158,786 |
| 2026-05-29 | 5.135 | 5.135 | 5.010 | 5.045 | 5.045 | 147,987 |
| 2026-05-28 | 5.095 | 5.105 | 5.020 | 5.065 | 5.065 | 169,661 |
| 2026-05-27 | 5.160 | 5.215 | 5.055 | 5.090 | 5.090 | 200,994 |
| 2026-05-26 | 5.120 | 5.180 | 5.060 | 5.155 | 5.155 | 238,080 |
| 2026-05-25 | 5.000 | 5.130 | 4.998 | 5.115 | 5.115 | 176,944 |
| 2026-05-22 | 4.928 | 5.025 | 4.916 | 4.976 | 4.976 | 179,159 |
| 2026-05-21 | 4.920 | 4.978 | 4.850 | 4.928 | 4.928 | 175,970 |
| 2026-05-20 | 4.818 | 4.940 | 4.712 | 4.870 | 4.870 | 145,103 |
| 2026-05-19 | 4.750 | 4.862 | 4.722 | 4.754 | 4.754 | 112,290 |
| 2026-05-18 | 4.744 | 4.802 | 4.714 | 4.740 | 4.740 | 134,082 |
| 2026-05-15 | 4.728 | 4.790 | 4.714 | 4.772 | 4.772 | 91,386 |
| 2026-05-14 | 4.728 | 4.782 | 4.702 | 4.782 | 4.782 | 80,306 |
| 2026-05-13 | 4.802 | 4.832 | 4.668 | 4.722 | 4.722 | 136,599 |
| 2026-05-12 | 4.900 | 4.900 | 4.768 | 4.794 | 4.794 | 273,324 |
| 2026-05-11 | 4.804 | 4.920 | 4.804 | 4.902 | 4.902 | 367,163 |
| 2026-05-08 | 4.766 | 4.850 | 4.716 | 4.814 | 4.814 | 203,960 |
| 2026-05-07 | 4.900 | 4.900 | 4.768 | 4.794 | 4.794 | 196,702 |
| 2026-05-06 | 4.750 | 4.916 | 4.750 | 4.854 | 4.854 | 280,469 |
| 2026-05-05 | 4.760 | 4.790 | 4.622 | 4.724 | 4.724 | 156,474 |
| 2026-05-04 | 4.730 | 4.798 | 4.690 | 4.736 | 4.736 | 210,043 |
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.