TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.550 | 5.620 | 5.240 | 5.275 | 5.275 | 2,641,507 |
| 2026-02-03 | 6.230 | 6.235 | 6.000 | 6.090 | 6.090 | 423,552 |
| 2026-02-02 | 6.300 | 6.310 | 6.110 | 6.165 | 6.165 | 264,587 |
| 2026-01-30 | 6.345 | 6.410 | 6.320 | 6.340 | 6.340 | 208,871 |
| 2026-01-29 | 6.545 | 6.560 | 6.310 | 6.345 | 6.345 | 236,793 |
| 2026-01-28 | 6.640 | 6.660 | 6.440 | 6.510 | 6.510 | 253,203 |
| 2026-01-27 | 6.690 | 6.720 | 6.530 | 6.595 | 6.595 | 232,351 |
| 2026-01-26 | 6.675 | 6.770 | 6.655 | 6.685 | 6.685 | 243,503 |
| 2026-01-23 | 6.565 | 6.675 | 6.495 | 6.675 | 6.675 | 160,180 |
| 2026-01-22 | 6.580 | 6.640 | 6.425 | 6.565 | 6.565 | 247,627 |
| 2026-01-21 | 6.685 | 6.685 | 6.465 | 6.500 | 6.500 | 195,064 |
| 2026-01-20 | 6.625 | 6.750 | 6.550 | 6.700 | 6.700 | 222,476 |
| 2026-01-19 | 6.670 | 6.790 | 6.645 | 6.690 | 6.690 | 201,460 |
| 2026-01-16 | 6.800 | 6.850 | 6.655 | 6.800 | 6.800 | 343,813 |
| 2026-01-15 | 6.850 | 6.870 | 6.675 | 6.800 | 6.800 | 405,302 |
| 2026-01-14 | 6.820 | 6.850 | 6.705 | 6.835 | 6.835 | 247,331 |
| 2026-01-13 | 6.670 | 6.850 | 6.580 | 6.830 | 6.830 | 342,230 |
| 2026-01-12 | 7.010 | 7.010 | 6.600 | 6.600 | 6.600 | 622,521 |
| 2026-01-09 | 6.460 | 7.125 | 6.385 | 7.010 | 7.010 | 1,161,422 |
| 2026-01-08 | 6.250 | 6.535 | 6.220 | 6.385 | 6.385 | 875,895 |
| 2026-01-07 | 6.090 | 6.175 | 6.005 | 6.160 | 6.160 | 295,332 |
| 2026-01-06 | 5.870 | 6.220 | 5.870 | 6.090 | 6.090 | 927,726 |
| 2026-01-05 | 5.615 | 6.120 | 5.615 | 5.875 | 5.875 | 1,421,100 |
| 2026-01-02 | 5.500 | 5.570 | 5.395 | 5.425 | 5.425 | 187,170 |
| 2025-12-31 | 5.425 | 5.470 | 5.390 | 5.470 | 5.470 | 134,999 |
| 2025-12-30 | 5.380 | 5.430 | 5.360 | 5.385 | 5.385 | 115,655 |
| 2025-12-29 | 5.325 | 5.405 | 5.325 | 5.370 | 5.370 | 164,547 |
| 2025-12-24 | 5.250 | 5.335 | 5.250 | 5.320 | 5.320 | 47,530 |
| 2025-12-23 | 5.240 | 5.350 | 5.235 | 5.285 | 5.285 | 118,708 |
| 2025-12-22 | 5.205 | 5.300 | 5.170 | 5.300 | 5.300 | 150,426 |
| 2025-12-19 | 5.175 | 5.210 | 5.100 | 5.210 | 5.210 | 121,250 |
| 2025-12-18 | 5.100 | 5.230 | 5.085 | 5.195 | 5.195 | 287,201 |
| 2025-12-17 | 5.135 | 5.150 | 5.080 | 5.090 | 5.090 | 187,177 |
| 2025-12-16 | 5.140 | 5.165 | 5.075 | 5.115 | 5.115 | 186,306 |
| 2025-12-15 | 5.250 | 5.265 | 5.155 | 5.165 | 5.165 | 145,650 |
| 2025-12-12 | 5.295 | 5.375 | 5.265 | 5.265 | 5.265 | 87,832 |
| 2025-12-11 | 5.190 | 5.315 | 5.190 | 5.285 | 5.285 | 90,831 |
| 2025-12-10 | 5.185 | 5.235 | 5.170 | 5.200 | 5.200 | 102,233 |
| 2025-12-09 | 5.260 | 5.260 | 5.150 | 5.240 | 5.240 | 165,377 |
| 2025-12-08 | 5.340 | 5.340 | 5.250 | 5.265 | 5.265 | 89,331 |
| 2025-12-05 | 5.350 | 5.415 | 5.315 | 5.320 | 5.320 | 105,829 |
| 2025-12-04 | 5.380 | 5.420 | 5.305 | 5.340 | 5.340 | 128,301 |
| 2025-12-03 | 5.400 | 5.420 | 5.295 | 5.350 | 5.350 | 111,515 |
| 2025-12-02 | 5.380 | 5.400 | 5.320 | 5.380 | 5.380 | 122,060 |
| 2025-12-01 | 5.440 | 5.540 | 5.340 | 5.390 | 5.390 | 233,503 |
| 2025-11-28 | 5.300 | 5.340 | 5.235 | 5.340 | 5.340 | 173,891 |
| 2025-11-27 | 5.250 | 5.290 | 5.215 | 5.290 | 5.290 | 130,970 |
| 2025-11-26 | 5.200 | 5.255 | 5.165 | 5.245 | 5.245 | 122,604 |
| 2025-11-25 | 5.065 | 5.190 | 5.005 | 5.185 | 5.185 | 174,043 |
| 2025-11-24 | 5.065 | 5.085 | 5.030 | 5.085 | 5.085 | 241,703 |
| 2025-11-21 | 5.090 | 5.090 | 4.932 | 4.996 | 4.996 | 305,588 |
| 2025-11-20 | 5.200 | 5.230 | 5.095 | 5.105 | 5.105 | 203,098 |
| 2025-11-19 | 5.185 | 5.200 | 5.135 | 5.155 | 5.155 | 113,330 |
| 2025-11-18 | 5.155 | 5.180 | 5.080 | 5.165 | 5.165 | 144,218 |
| 2025-11-17 | 5.235 | 5.370 | 5.170 | 5.175 | 5.175 | 267,157 |
| 2025-11-14 | 5.135 | 5.210 | 5.060 | 5.210 | 5.210 | 180,435 |
| 2025-11-13 | 5.175 | 5.215 | 5.140 | 5.195 | 5.195 | 146,063 |
| 2025-11-12 | 5.270 | 5.295 | 5.160 | 5.170 | 5.170 | 107,992 |
| 2025-11-11 | 5.235 | 5.285 | 5.205 | 5.250 | 5.250 | 108,135 |
| 2025-11-10 | 5.165 | 5.275 | 5.165 | 5.240 | 5.240 | 204,577 |
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.