TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.040 | 5.240 | 5.010 | 5.130 | 5.130 | 433,191 |
| 2025-11-06 | 5.060 | 5.165 | 5.020 | 5.025 | 5.025 | 196,642 |
| 2025-11-05 | 5.095 | 5.185 | 5.060 | 5.135 | 5.135 | 159,384 |
| 2025-11-04 | 5.070 | 5.190 | 5.050 | 5.160 | 5.160 | 238,693 |
| 2025-11-03 | 5.200 | 5.270 | 5.120 | 5.170 | 5.170 | 209,723 |
| 2025-10-31 | 5.260 | 5.280 | 5.160 | 5.225 | 5.225 | 189,768 |
| 2025-10-30 | 5.265 | 5.305 | 5.205 | 5.260 | 5.260 | 173,877 |
| 2025-10-29 | 5.380 | 5.385 | 5.255 | 5.285 | 5.285 | 192,452 |
| 2025-10-28 | 5.405 | 5.415 | 5.285 | 5.355 | 5.355 | 228,410 |
| 2025-10-27 | 5.500 | 5.510 | 5.400 | 5.430 | 5.430 | 161,570 |
| 2025-10-24 | 5.625 | 5.625 | 5.470 | 5.490 | 5.490 | 185,779 |
| 2025-10-23 | 5.660 | 5.690 | 5.480 | 5.595 | 5.595 | 237,191 |
| 2025-10-22 | 5.750 | 5.775 | 5.665 | 5.665 | 5.665 | 183,598 |
| 2025-10-21 | 5.770 | 5.815 | 5.665 | 5.780 | 5.780 | 178,857 |
| 2025-10-20 | 5.810 | 5.910 | 5.735 | 5.790 | 5.790 | 248,403 |
| 2025-10-17 | 6.100 | 6.105 | 5.770 | 5.770 | 5.770 | 612,100 |
| 2025-10-16 | 6.015 | 6.325 | 5.910 | 6.180 | 6.180 | 661,449 |
| 2025-10-15 | 5.700 | 6.170 | 5.425 | 6.100 | 6.100 | 1,325,017 |
| 2025-10-14 | 5.920 | 5.960 | 5.400 | 5.720 | 5.720 | 1,717,076 |
| 2025-10-13 | 5.345 | 5.460 | 5.320 | 5.400 | 5.400 | 330,608 |
| 2025-10-10 | 5.520 | 5.525 | 5.340 | 5.340 | 5.340 | 259,507 |
| 2025-10-09 | 5.515 | 5.540 | 5.460 | 5.510 | 5.510 | 173,786 |
| 2025-10-08 | 5.475 | 5.575 | 5.405 | 5.500 | 5.500 | 389,643 |
| 2025-10-07 | 5.815 | 5.860 | 5.470 | 5.470 | 5.470 | 670,960 |
| 2025-10-06 | 5.410 | 5.495 | 5.385 | 5.495 | 5.495 | 209,753 |
| 2025-10-03 | 5.440 | 5.455 | 5.320 | 5.455 | 5.455 | 259,160 |
| 2025-10-02 | 5.435 | 5.635 | 5.340 | 5.460 | 5.460 | 324,111 |
| 2025-10-01 | 5.375 | 5.375 | 5.250 | 5.290 | 5.290 | 119,072 |
| 2025-09-30 | 5.300 | 5.405 | 5.285 | 5.360 | 5.360 | 99,060 |
| 2025-09-29 | 5.415 | 5.455 | 5.350 | 5.350 | 5.350 | 71,836 |
| 2025-09-26 | 5.560 | 5.560 | 5.330 | 5.395 | 5.395 | 114,843 |
| 2025-09-25 | 5.545 | 5.565 | 5.445 | 5.460 | 5.460 | 124,569 |
| 2025-09-24 | 5.575 | 5.650 | 5.510 | 5.580 | 5.580 | 199,235 |
| 2025-09-23 | 5.550 | 5.605 | 5.495 | 5.605 | 5.605 | 164,660 |
| 2025-09-22 | 5.450 | 5.525 | 5.380 | 5.525 | 5.525 | 128,188 |
| 2025-09-19 | 5.535 | 5.550 | 5.425 | 5.455 | 5.455 | 238,132 |
| 2025-09-18 | 5.400 | 5.620 | 5.400 | 5.555 | 5.555 | 314,461 |
| 2025-09-17 | 5.355 | 5.530 | 5.355 | 5.480 | 5.480 | 139,220 |
| 2025-09-16 | 5.370 | 5.470 | 5.370 | 5.400 | 5.400 | 133,331 |
| 2025-09-15 | 5.285 | 5.425 | 5.285 | 5.425 | 5.425 | 112,855 |
| 2025-09-12 | 5.285 | 5.365 | 5.265 | 5.310 | 5.310 | 113,203 |
| 2025-09-11 | 5.345 | 5.415 | 5.305 | 5.305 | 5.305 | 78,260 |
| 2025-09-10 | 5.420 | 5.445 | 5.345 | 5.365 | 5.365 | 121,820 |
| 2025-09-09 | 5.575 | 5.610 | 5.440 | 5.440 | 5.440 | 198,808 |
| 2025-09-08 | 5.540 | 5.695 | 5.465 | 5.580 | 5.580 | 281,722 |
| 2025-09-05 | 5.020 | 5.640 | 5.020 | 5.600 | 5.600 | 875,813 |
| 2025-09-04 | 5.050 | 5.080 | 4.996 | 5.080 | 5.080 | 213,464 |
| 2025-09-03 | 5.135 | 5.185 | 5.060 | 5.060 | 5.060 | 241,456 |
| 2025-09-02 | 5.220 | 5.225 | 5.065 | 5.155 | 5.155 | 130,824 |
| 2025-09-01 | 5.260 | 5.300 | 5.230 | 5.235 | 5.235 | 94,646 |
| 2025-08-29 | 5.305 | 5.390 | 5.240 | 5.265 | 5.265 | 277,069 |
| 2025-08-28 | 5.070 | 5.375 | 5.060 | 5.335 | 5.335 | 525,031 |
| 2025-08-27 | 5.060 | 5.135 | 5.050 | 5.085 | 5.085 | 143,517 |
| 2025-08-26 | 5.165 | 5.165 | 5.110 | 5.115 | 5.115 | 157,489 |
| 2025-08-25 | 5.160 | 5.200 | 5.085 | 5.180 | 5.180 | 124,628 |
| 2025-08-22 | 5.090 | 5.170 | 5.065 | 5.165 | 5.165 | 248,902 |
| 2025-08-21 | 5.050 | 5.095 | 5.020 | 5.090 | 5.090 | 140,212 |
| 2025-08-20 | 5.060 | 5.115 | 5.015 | 5.070 | 5.070 | 155,321 |
| 2025-08-19 | 5.090 | 5.110 | 5.040 | 5.110 | 5.110 | 108,061 |
| 2025-08-18 | 5.065 | 5.095 | 5.000 | 5.085 | 5.085 | 146,880 |
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.