TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.085 | 5.085 | 5.005 | 5.030 | 5.030 | 166,483 |
| 2025-08-14 | 5.140 | 5.140 | 5.050 | 5.055 | 5.055 | 116,983 |
| 2025-08-13 | 5.140 | 5.170 | 5.065 | 5.090 | 5.090 | 123,876 |
| 2025-08-12 | 5.135 | 5.185 | 5.070 | 5.110 | 5.110 | 166,555 |
| 2025-08-11 | 5.145 | 5.185 | 5.085 | 5.115 | 5.115 | 89,284 |
| 2025-08-08 | 5.090 | 5.180 | 5.060 | 5.110 | 5.110 | 149,807 |
| 2025-08-07 | 5.040 | 5.115 | 5.040 | 5.095 | 5.095 | 218,180 |
| 2025-08-06 | 5.150 | 5.150 | 5.005 | 5.060 | 5.060 | 138,178 |
| 2025-08-05 | 5.065 | 5.120 | 5.055 | 5.120 | 5.120 | 136,909 |
| 2025-08-04 | 5.110 | 5.140 | 5.020 | 5.065 | 5.065 | 253,869 |
| 2025-08-01 | 5.240 | 5.250 | 5.085 | 5.095 | 5.095 | 197,791 |
| 2025-07-31 | 5.415 | 5.415 | 5.260 | 5.290 | 5.290 | 168,050 |
| 2025-07-30 | 5.400 | 5.410 | 5.290 | 5.330 | 5.330 | 207,668 |
| 2025-07-29 | 5.310 | 5.435 | 5.285 | 5.360 | 5.360 | 215,905 |
| 2025-07-28 | 5.275 | 5.520 | 5.275 | 5.320 | 5.320 | 432,547 |
| 2025-07-25 | 5.210 | 5.230 | 5.175 | 5.210 | 5.210 | 154,646 |
| 2025-07-24 | 5.210 | 5.355 | 5.170 | 5.215 | 5.215 | 186,342 |
| 2025-07-23 | 5.200 | 5.330 | 5.200 | 5.215 | 5.215 | 180,069 |
| 2025-07-22 | 5.200 | 5.310 | 5.165 | 5.240 | 5.240 | 164,592 |
| 2025-07-21 | 5.350 | 5.365 | 5.100 | 5.260 | 5.260 | 311,696 |
| 2025-07-18 | 5.550 | 5.570 | 5.300 | 5.335 | 5.335 | 282,114 |
| 2025-07-17 | 5.540 | 5.605 | 5.380 | 5.550 | 5.550 | 447,730 |
| 2025-07-16 | 5.235 | 5.540 | 5.170 | 5.465 | 5.465 | 882,466 |
| 2025-07-15 | 5.420 | 5.420 | 4.728 | 5.305 | 5.305 | 2,151,418 |
| 2025-07-14 | 4.958 | 4.986 | 4.860 | 4.886 | 4.886 | 316,270 |
| 2025-07-11 | 5.080 | 5.085 | 4.990 | 4.990 | 4.990 | 221,697 |
| 2025-07-10 | 5.040 | 5.170 | 5.010 | 5.110 | 5.110 | 176,363 |
| 2025-07-09 | 5.005 | 5.060 | 4.980 | 5.030 | 5.030 | 151,085 |
| 2025-07-08 | 5.000 | 5.060 | 4.986 | 5.060 | 5.060 | 128,171 |
| 2025-07-07 | 4.970 | 5.040 | 4.920 | 5.005 | 5.005 | 101,642 |
| 2025-07-04 | 4.930 | 5.045 | 4.900 | 4.968 | 4.968 | 112,112 |
| 2025-07-03 | 5.000 | 5.145 | 5.000 | 5.095 | 5.095 | 146,563 |
| 2025-07-02 | 4.872 | 5.100 | 4.866 | 5.045 | 5.045 | 277,395 |
| 2025-07-01 | 4.904 | 4.904 | 4.714 | 4.872 | 4.872 | 390,679 |
| 2025-06-30 | 5.140 | 5.230 | 4.920 | 4.952 | 4.952 | 448,082 |
| 2025-06-27 | 5.120 | 5.200 | 5.120 | 5.145 | 5.145 | 173,481 |
| 2025-06-26 | 5.075 | 5.180 | 5.070 | 5.095 | 5.095 | 121,770 |
| 2025-06-25 | 5.160 | 5.220 | 5.055 | 5.075 | 5.075 | 190,132 |
| 2025-06-24 | 5.190 | 5.210 | 5.125 | 5.125 | 5.125 | 134,575 |
| 2025-06-23 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 160,483 |
| 2025-06-20 | 5.110 | 5.220 | 5.100 | 5.115 | 5.115 | 537,120 |
| 2025-06-19 | 5.200 | 5.285 | 5.095 | 5.095 | 5.095 | 153,180 |
| 2025-06-18 | 5.375 | 5.375 | 5.250 | 5.265 | 5.265 | 130,990 |
| 2025-06-17 | 5.535 | 5.555 | 5.390 | 5.390 | 5.390 | 194,674 |
| 2025-06-16 | 5.550 | 5.625 | 5.500 | 5.530 | 5.530 | 147,153 |
| 2025-06-13 | 5.555 | 5.620 | 5.445 | 5.575 | 5.575 | 229,609 |
| 2025-06-12 | 5.665 | 5.715 | 5.570 | 5.630 | 5.630 | 223,582 |
| 2025-06-11 | 5.425 | 5.750 | 5.370 | 5.730 | 5.730 | 399,699 |
| 2025-06-10 | 5.250 | 5.465 | 5.200 | 5.455 | 5.455 | 332,968 |
| 2025-06-09 | 5.155 | 5.280 | 5.155 | 5.250 | 5.250 | 211,616 |
| 2025-06-06 | 5.145 | 5.220 | 5.030 | 5.170 | 5.170 | 246,399 |
| 2025-06-05 | 4.920 | 5.145 | 4.874 | 5.140 | 5.140 | 346,280 |
| 2025-06-04 | 4.930 | 5.045 | 4.918 | 4.948 | 4.948 | 254,398 |
| 2025-06-03 | 4.800 | 4.984 | 4.722 | 4.932 | 4.932 | 219,897 |
| 2025-06-02 | 4.800 | 4.848 | 4.736 | 4.818 | 4.818 | 135,449 |
| 2025-05-30 | 4.760 | 4.840 | 4.760 | 4.820 | 4.820 | 520,153 |
| 2025-05-29 | 4.810 | 4.840 | 4.752 | 4.796 | 4.796 | 115,062 |
| 2025-05-28 | 4.800 | 4.858 | 4.744 | 4.772 | 4.772 | 119,588 |
| 2025-05-27 | 4.794 | 4.838 | 4.758 | 4.774 | 4.774 | 131,500 |
| 2025-05-26 | 4.780 | 4.852 | 4.780 | 4.794 | 4.794 | 93,596 |
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.