TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.700 | 7.860 | 7.665 | 7.845 | 7.845 | 550,883 |
| 2022-05-05 | 8.220 | 8.255 | 7.800 | 7.840 | 7.840 | 888,318 |
| 2022-05-04 | 8.065 | 8.260 | 8.060 | 8.075 | 8.075 | 442,008 |
| 2022-05-03 | 7.995 | 8.295 | 7.995 | 8.215 | 8.215 | 549,858 |
| 2022-05-02 | 8.200 | 8.380 | 7.995 | 8.100 | 8.100 | 865,259 |
| 2022-04-29 | 8.075 | 8.370 | 8.070 | 8.300 | 8.300 | 896,302 |
| 2022-04-28 | 7.950 | 8.135 | 7.880 | 8.015 | 8.015 | 605,604 |
| 2022-04-27 | 7.750 | 7.870 | 7.595 | 7.830 | 7.830 | 917,124 |
| 2022-04-26 | 7.730 | 7.940 | 7.670 | 7.670 | 7.670 | 798,142 |
| 2022-04-25 | 7.660 | 7.760 | 7.465 | 7.675 | 7.675 | 690,840 |
| 2022-04-22 | 7.740 | 7.915 | 7.600 | 7.775 | 7.775 | 706,618 |
| 2022-04-21 | 7.500 | 7.865 | 7.480 | 7.705 | 7.705 | 569,839 |
| 2022-04-20 | 7.350 | 7.495 | 7.245 | 7.445 | 7.445 | 711,135 |
| 2022-04-19 | 7.350 | 7.440 | 7.255 | 7.305 | 7.305 | 703,194 |
| 2022-04-14 | 7.200 | 7.470 | 7.100 | 7.350 | 7.350 | 1,297,636 |
| 2022-04-13 | 7.700 | 7.705 | 7.060 | 7.195 | 7.195 | 1,141,952 |
| 2022-04-12 | 7.650 | 7.785 | 7.400 | 7.735 | 7.735 | 346,978 |
| 2022-04-11 | 7.900 | 7.935 | 7.710 | 7.765 | 7.765 | 321,024 |
| 2022-04-08 | 8.210 | 8.280 | 7.960 | 7.995 | 7.995 | 335,304 |
| 2022-04-07 | 8.300 | 8.415 | 8.120 | 8.155 | 8.155 | 303,492 |
| 2022-04-06 | 8.790 | 8.795 | 8.295 | 8.340 | 8.340 | 583,250 |
| 2022-04-05 | 8.750 | 8.980 | 8.655 | 8.700 | 8.700 | 907,986 |
| 2022-04-04 | 8.310 | 8.740 | 8.310 | 8.715 | 8.715 | 1,066,797 |
| 2022-04-01 | 8.400 | 8.480 | 8.340 | 8.355 | 8.355 | 241,551 |
| 2022-03-31 | 8.650 | 8.800 | 8.420 | 8.420 | 8.420 | 879,855 |
| 2022-03-30 | 8.725 | 9.135 | 8.265 | 8.650 | 8.650 | 1,636,246 |
| 2022-03-29 | 8.205 | 8.715 | 8.205 | 8.665 | 8.665 | 920,444 |
| 2022-03-28 | 8.090 | 8.230 | 8.000 | 8.165 | 8.165 | 822,867 |
| 2022-03-25 | 8.020 | 8.245 | 7.960 | 8.020 | 8.020 | 616,764 |
| 2022-03-24 | 7.725 | 8.025 | 7.690 | 7.980 | 7.980 | 665,422 |
| 2022-03-23 | 7.520 | 7.735 | 7.520 | 7.680 | 7.680 | 373,853 |
| 2022-03-22 | 7.690 | 7.890 | 7.645 | 7.705 | 7.705 | 363,374 |
| 2022-03-21 | 7.790 | 7.795 | 7.540 | 7.625 | 7.625 | 351,180 |
| 2022-03-18 | 7.700 | 7.920 | 7.480 | 7.765 | 7.765 | 752,971 |
| 2022-03-17 | 7.600 | 7.700 | 7.490 | 7.645 | 7.645 | 559,787 |
| 2022-03-16 | 7.250 | 7.590 | 7.250 | 7.510 | 7.510 | 358,085 |
| 2022-03-15 | 7.180 | 7.235 | 7.005 | 7.185 | 7.185 | 241,898 |
| 2022-03-14 | 6.985 | 7.295 | 6.985 | 7.125 | 7.125 | 344,343 |
| 2022-03-11 | 6.970 | 7.275 | 6.970 | 7.100 | 7.100 | 476,433 |
| 2022-03-10 | 7.100 | 7.135 | 6.930 | 7.005 | 7.005 | 599,914 |
| 2022-03-09 | 6.860 | 7.080 | 6.845 | 7.080 | 7.080 | 501,978 |
| 2022-03-08 | 6.465 | 6.820 | 6.425 | 6.720 | 6.720 | 485,958 |
| 2022-03-07 | 6.470 | 6.670 | 6.325 | 6.465 | 6.465 | 684,951 |
| 2022-03-04 | 7.160 | 7.210 | 6.700 | 6.700 | 6.700 | 575,147 |
| 2022-03-03 | 7.440 | 7.480 | 7.145 | 7.215 | 7.215 | 308,387 |
| 2022-03-02 | 7.120 | 7.375 | 7.025 | 7.305 | 7.305 | 436,809 |
| 2022-03-01 | 7.500 | 7.530 | 7.095 | 7.120 | 7.120 | 535,956 |
| 2022-02-28 | 7.380 | 7.455 | 7.180 | 7.455 | 7.455 | 308,060 |
| 2022-02-25 | 7.050 | 7.355 | 7.050 | 7.310 | 7.310 | 332,429 |
| 2022-02-24 | 7.015 | 7.135 | 6.835 | 7.050 | 7.050 | 430,193 |
| 2022-02-23 | 7.315 | 7.520 | 7.225 | 7.260 | 7.260 | 308,380 |
| 2022-02-22 | 7.105 | 7.450 | 7.020 | 7.305 | 7.305 | 503,373 |
| 2022-02-21 | 7.310 | 7.415 | 7.165 | 7.315 | 7.315 | 668,112 |
| 2022-02-18 | 7.305 | 7.545 | 7.305 | 7.380 | 7.380 | 557,848 |
| 2022-02-17 | 7.820 | 7.850 | 7.400 | 7.455 | 7.455 | 287,991 |
| 2022-02-16 | 7.650 | 7.940 | 7.625 | 7.690 | 7.690 | 326,283 |
| 2022-02-15 | 7.715 | 7.760 | 7.610 | 7.755 | 7.755 | 297,840 |
| 2022-02-14 | 7.270 | 7.665 | 7.160 | 7.620 | 7.620 | 662,489 |
| 2022-02-11 | 7.440 | 7.570 | 7.365 | 7.435 | 7.435 | 336,979 |
| 2022-02-10 | 7.800 | 7.915 | 7.540 | 7.555 | 7.555 | 647,018 |
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.