TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.570 | 4.650 | 4.540 | 4.650 | 4.650 | 164,048 |
| 2026-04-29 | 4.596 | 4.602 | 4.528 | 4.574 | 4.574 | 138,365 |
| 2026-04-28 | 4.500 | 4.630 | 4.446 | 4.560 | 4.560 | 253,706 |
| 2026-04-27 | 4.600 | 4.612 | 4.472 | 4.506 | 4.506 | 260,994 |
| 2026-04-24 | 4.630 | 4.630 | 4.542 | 4.582 | 4.582 | 299,835 |
| 2026-04-23 | 4.638 | 4.700 | 4.590 | 4.606 | 4.606 | 259,515 |
| 2026-04-22 | 4.662 | 4.740 | 4.624 | 4.688 | 4.688 | 287,709 |
| 2026-04-21 | 4.700 | 4.708 | 4.616 | 4.644 | 4.644 | 237,667 |
| 2026-04-20 | 4.466 | 4.660 | 4.460 | 4.660 | 4.660 | 659,616 |
| 2026-04-17 | 4.600 | 4.600 | 4.460 | 4.522 | 4.522 | 1,140,012 |
| 2026-04-16 | 4.588 | 4.780 | 4.410 | 4.542 | 4.542 | 1,352,185 |
| 2026-04-15 | 4.470 | 4.548 | 4.448 | 4.506 | 4.506 | 526,623 |
| 2026-04-14 | 4.370 | 4.510 | 4.368 | 4.474 | 4.474 | 387,026 |
| 2026-04-13 | 4.332 | 4.382 | 4.280 | 4.332 | 4.332 | 399,555 |
| 2026-04-10 | 4.330 | 4.504 | 4.320 | 4.400 | 4.400 | 349,804 |
| 2026-04-09 | 4.410 | 4.423 | 4.320 | 4.342 | 4.342 | 284,966 |
| 2026-04-08 | 4.436 | 4.530 | 4.416 | 4.450 | 4.450 | 398,781 |
| 2026-04-07 | 4.360 | 4.414 | 4.210 | 4.260 | 4.260 | 341,867 |
| 2026-04-02 | 4.356 | 4.384 | 4.270 | 4.350 | 4.350 | 332,355 |
| 2026-04-01 | 4.432 | 4.450 | 4.330 | 4.392 | 4.392 | 249,137 |
| 2026-03-31 | 4.250 | 4.342 | 4.250 | 4.308 | 4.308 | 219,653 |
| 2026-03-30 | 4.280 | 4.298 | 4.206 | 4.254 | 4.254 | 321,092 |
| 2026-03-27 | 4.400 | 4.416 | 4.306 | 4.326 | 4.326 | 281,529 |
| 2026-03-26 | 4.424 | 4.480 | 4.376 | 4.446 | 4.446 | 193,370 |
| 2026-03-25 | 4.532 | 4.592 | 4.458 | 4.458 | 4.458 | 229,051 |
| 2026-03-24 | 4.540 | 4.558 | 4.456 | 4.480 | 4.480 | 184,009 |
| 2026-03-23 | 4.284 | 4.620 | 4.250 | 4.502 | 4.502 | 345,142 |
| 2026-03-20 | 4.420 | 4.492 | 4.412 | 4.418 | 4.418 | 356,503 |
| 2026-03-19 | 4.458 | 4.478 | 4.404 | 4.446 | 4.446 | 303,426 |
| 2026-03-18 | 4.696 | 4.734 | 4.534 | 4.534 | 4.534 | 216,297 |
| 2026-03-17 | 4.750 | 4.750 | 4.650 | 4.702 | 4.702 | 171,142 |
| 2026-03-16 | 4.720 | 4.740 | 4.642 | 4.740 | 4.740 | 220,713 |
| 2026-03-13 | 4.720 | 4.758 | 4.688 | 4.720 | 4.720 | 197,380 |
| 2026-03-12 | 4.780 | 4.804 | 4.722 | 4.764 | 4.764 | 266,210 |
| 2026-03-11 | 4.820 | 4.906 | 4.772 | 4.810 | 4.810 | 407,312 |
| 2026-03-10 | 4.850 | 4.880 | 4.774 | 4.848 | 4.848 | 360,122 |
| 2026-03-09 | 4.758 | 4.868 | 4.696 | 4.750 | 4.750 | 414,866 |
| 2026-03-06 | 5.220 | 5.220 | 4.856 | 4.878 | 4.878 | 438,981 |
| 2026-03-05 | 5.150 | 5.240 | 5.005 | 5.165 | 5.165 | 290,794 |
| 2026-03-04 | 5.000 | 5.185 | 5.000 | 5.135 | 5.135 | 169,193 |
| 2026-03-03 | 5.090 | 5.090 | 4.950 | 5.000 | 5.000 | 361,191 |
| 2026-03-02 | 5.100 | 5.185 | 5.090 | 5.140 | 5.140 | 186,345 |
| 2026-02-27 | 5.280 | 5.280 | 5.185 | 5.250 | 5.250 | 223,569 |
| 2026-02-26 | 5.150 | 5.275 | 5.115 | 5.250 | 5.250 | 310,014 |
| 2026-02-25 | 5.100 | 5.170 | 5.060 | 5.170 | 5.170 | 288,974 |
| 2026-02-24 | 5.195 | 5.200 | 5.075 | 5.105 | 5.105 | 298,556 |
| 2026-02-23 | 5.250 | 5.275 | 5.165 | 5.185 | 5.185 | 206,370 |
| 2026-02-20 | 5.175 | 5.285 | 5.175 | 5.260 | 5.260 | 196,281 |
| 2026-02-19 | 5.220 | 5.255 | 5.165 | 5.225 | 5.225 | 197,826 |
| 2026-02-18 | 5.125 | 5.215 | 5.095 | 5.215 | 5.215 | 230,321 |
| 2026-02-17 | 5.095 | 5.135 | 5.055 | 5.135 | 5.135 | 339,079 |
| 2026-02-16 | 5.170 | 5.190 | 5.100 | 5.125 | 5.125 | 245,621 |
| 2026-02-13 | 5.130 | 5.230 | 5.130 | 5.170 | 5.170 | 248,369 |
| 2026-02-12 | 5.260 | 5.300 | 5.115 | 5.115 | 5.115 | 385,032 |
| 2026-02-11 | 5.310 | 5.345 | 5.250 | 5.250 | 5.250 | 334,928 |
| 2026-02-10 | 5.280 | 5.440 | 5.275 | 5.350 | 5.350 | 425,922 |
| 2026-02-09 | 5.210 | 5.315 | 5.180 | 5.265 | 5.265 | 382,369 |
| 2026-02-06 | 5.110 | 5.210 | 5.100 | 5.180 | 5.180 | 486,502 |
| 2026-02-05 | 5.235 | 5.320 | 5.105 | 5.200 | 5.200 | 881,176 |
| 2026-02-04 | 5.550 | 5.620 | 5.240 | 5.275 | 5.275 | 2,641,507 |
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.