TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.800 | 7.915 | 7.540 | 7.555 | 7.555 | 647,018 |
| 2022-02-09 | 7.420 | 7.850 | 7.420 | 7.740 | 7.740 | 593,498 |
| 2022-02-08 | 7.435 | 7.510 | 7.230 | 7.420 | 7.420 | 620,015 |
| 2022-02-07 | 6.900 | 7.535 | 6.755 | 7.445 | 7.445 | 1,365,428 |
| 2022-02-04 | 7.320 | 7.395 | 6.720 | 6.850 | 6.850 | 2,978,805 |
| 2022-02-03 | 8.355 | 8.375 | 8.045 | 8.160 | 8.160 | 541,646 |
| 2022-02-02 | 8.460 | 8.545 | 8.325 | 8.420 | 8.420 | 353,396 |
| 2022-02-01 | 8.545 | 8.640 | 8.290 | 8.425 | 8.425 | 567,635 |
| 2022-01-31 | 8.360 | 8.560 | 8.360 | 8.470 | 8.470 | 403,197 |
| 2022-01-28 | 8.415 | 8.445 | 8.175 | 8.330 | 8.330 | 508,105 |
| 2022-01-27 | 8.410 | 8.495 | 8.315 | 8.490 | 8.490 | 330,103 |
| 2022-01-26 | 8.400 | 8.610 | 8.400 | 8.575 | 8.575 | 332,679 |
| 2022-01-25 | 8.470 | 8.625 | 8.370 | 8.405 | 8.405 | 377,476 |
| 2022-01-24 | 8.900 | 8.955 | 8.400 | 8.410 | 8.410 | 763,534 |
| 2022-01-21 | 9.080 | 9.120 | 8.870 | 9.015 | 9.015 | 393,209 |
| 2022-01-20 | 9.060 | 9.200 | 9.005 | 9.200 | 9.200 | 327,746 |
| 2022-01-19 | 9.050 | 9.215 | 9.035 | 9.145 | 9.145 | 381,263 |
| 2022-01-18 | 9.050 | 9.210 | 8.870 | 9.155 | 9.155 | 363,353 |
| 2022-01-17 | 9.060 | 9.195 | 9.025 | 9.160 | 9.160 | 151,267 |
| 2022-01-14 | 8.975 | 9.195 | 8.900 | 9.090 | 9.090 | 393,369 |
| 2022-01-13 | 9.220 | 9.240 | 9.030 | 9.095 | 9.095 | 356,091 |
| 2022-01-12 | 8.930 | 9.360 | 8.930 | 9.220 | 9.220 | 648,769 |
| 2022-01-11 | 8.890 | 9.050 | 8.865 | 8.985 | 8.985 | 329,161 |
| 2022-01-10 | 9.210 | 9.215 | 8.770 | 8.830 | 8.830 | 504,906 |
| 2022-01-07 | 9.110 | 9.300 | 9.045 | 9.165 | 9.165 | 525,135 |
| 2022-01-06 | 8.885 | 9.105 | 8.880 | 9.045 | 9.045 | 339,855 |
| 2022-01-05 | 9.000 | 9.110 | 8.865 | 9.060 | 9.060 | 426,368 |
| 2022-01-04 | 9.090 | 9.200 | 9.000 | 9.030 | 9.030 | 503,744 |
| 2022-01-03 | 9.135 | 9.180 | 8.975 | 9.040 | 9.040 | 395,316 |
| 2021-12-31 | 8.900 | 9.165 | 8.900 | 9.110 | 9.110 | 191,339 |
| 2021-12-30 | 8.900 | 8.980 | 8.900 | 8.945 | 8.945 | 157,326 |
| 2021-12-29 | 8.950 | 9.015 | 8.895 | 8.915 | 8.915 | 251,995 |
| 2021-12-28 | 8.940 | 8.990 | 8.900 | 8.920 | 8.920 | 144,543 |
| 2021-12-27 | 8.910 | 9.020 | 8.870 | 8.955 | 8.955 | 248,764 |
| 2021-12-24 | 8.850 | 8.950 | 8.790 | 8.915 | 8.915 | 89,649 |
| 2021-12-23 | 8.905 | 8.940 | 8.590 | 8.825 | 8.825 | 594,858 |
| 2021-12-22 | 8.820 | 8.885 | 8.775 | 8.865 | 8.865 | 346,685 |
| 2021-12-21 | 8.745 | 8.930 | 8.530 | 8.805 | 8.805 | 1,422,323 |
| 2021-12-20 | 8.510 | 8.550 | 8.160 | 8.265 | 8.265 | 738,987 |
| 2021-12-17 | 8.665 | 8.745 | 8.595 | 8.680 | 8.680 | 2,762,636 |
| 2021-12-16 | 8.700 | 8.855 | 8.525 | 8.685 | 8.685 | 1,029,158 |
| 2021-12-15 | 8.275 | 8.670 | 8.275 | 8.580 | 8.580 | 838,299 |
| 2021-12-14 | 8.620 | 8.625 | 8.215 | 8.290 | 8.290 | 584,697 |
| 2021-12-13 | 8.100 | 8.820 | 8.100 | 8.580 | 8.580 | 1,181,840 |
| 2021-12-10 | 8.010 | 8.240 | 8.000 | 8.060 | 8.060 | 635,430 |
| 2021-12-09 | 7.940 | 8.300 | 7.940 | 8.085 | 8.085 | 688,115 |
| 2021-12-08 | 8.000 | 8.320 | 7.805 | 7.985 | 7.985 | 838,246 |
| 2021-12-07 | 7.770 | 8.545 | 7.740 | 7.995 | 7.995 | 1,085,408 |
| 2021-12-06 | 7.680 | 7.695 | 7.550 | 7.630 | 7.630 | 215,478 |
| 2021-12-03 | 7.800 | 7.840 | 7.465 | 7.605 | 7.605 | 358,175 |
| 2021-12-02 | 8.135 | 8.170 | 7.730 | 7.730 | 7.730 | 473,823 |
| 2021-12-01 | 7.700 | 8.320 | 7.590 | 8.190 | 8.190 | 1,002,138 |
| 2021-11-30 | 7.460 | 7.820 | 7.420 | 7.605 | 7.605 | 656,039 |
| 2021-11-29 | 7.540 | 7.660 | 7.450 | 7.515 | 7.515 | 362,349 |
| 2021-11-26 | 7.530 | 7.670 | 7.370 | 7.525 | 7.525 | 729,852 |
| 2021-11-25 | 7.800 | 7.800 | 7.620 | 7.715 | 7.715 | 393,340 |
| 2021-11-24 | 8.150 | 8.150 | 7.760 | 7.760 | 7.760 | 579,182 |
| 2021-11-23 | 7.915 | 8.185 | 7.805 | 8.015 | 8.015 | 533,576 |
| 2021-11-22 | 8.200 | 8.270 | 7.895 | 8.050 | 8.050 | 532,435 |
| 2021-11-19 | 8.115 | 8.470 | 8.050 | 8.215 | 8.215 | 797,852 |
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.