TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.290 | 5.300 | 5.215 | 5.220 | 5.220 | 73,878 |
| 2024-11-27 | 5.320 | 5.320 | 5.190 | 5.210 | 5.210 | 79,819 |
| 2024-11-26 | 5.250 | 5.330 | 5.170 | 5.250 | 5.250 | 103,616 |
| 2024-11-25 | 5.250 | 5.330 | 5.220 | 5.305 | 5.305 | 179,172 |
| 2024-11-22 | 5.160 | 5.230 | 5.105 | 5.200 | 5.200 | 75,159 |
| 2024-11-21 | 5.200 | 5.200 | 5.075 | 5.175 | 5.175 | 102,395 |
| 2024-11-20 | 5.350 | 5.360 | 5.175 | 5.185 | 5.185 | 91,694 |
| 2024-11-19 | 5.200 | 5.345 | 5.150 | 5.320 | 5.320 | 121,710 |
| 2024-11-18 | 5.430 | 5.450 | 5.140 | 5.220 | 5.220 | 146,557 |
| 2024-11-15 | 5.375 | 5.470 | 5.340 | 5.420 | 5.420 | 147,736 |
| 2024-11-14 | 5.225 | 5.420 | 5.225 | 5.420 | 5.420 | 240,041 |
| 2024-11-13 | 5.230 | 5.230 | 5.125 | 5.210 | 5.210 | 79,137 |
| 2024-11-12 | 5.305 | 5.305 | 5.130 | 5.165 | 5.165 | 108,382 |
| 2024-11-11 | 5.290 | 5.380 | 5.290 | 5.320 | 5.320 | 140,776 |
| 2024-11-08 | 5.325 | 5.340 | 5.200 | 5.245 | 5.245 | 124,392 |
| 2024-11-07 | 5.110 | 5.325 | 5.110 | 5.280 | 5.280 | 181,650 |
| 2024-11-06 | 5.130 | 5.280 | 5.115 | 5.145 | 5.145 | 188,162 |
| 2024-11-05 | 5.085 | 5.160 | 5.080 | 5.105 | 5.105 | 71,838 |
| 2024-11-04 | 5.115 | 5.180 | 5.045 | 5.085 | 5.085 | 89,337 |
| 2024-11-01 | 5.015 | 5.150 | 5.000 | 5.115 | 5.115 | 151,437 |
| 2024-10-31 | 5.100 | 5.130 | 5.015 | 5.015 | 5.015 | 113,515 |
| 2024-10-30 | 5.170 | 5.225 | 5.075 | 5.100 | 5.100 | 107,858 |
| 2024-10-29 | 5.140 | 5.230 | 5.100 | 5.190 | 5.190 | 158,449 |
| 2024-10-28 | 5.120 | 5.130 | 5.000 | 5.130 | 5.130 | 94,183 |
| 2024-10-25 | 4.952 | 5.100 | 4.900 | 5.085 | 5.085 | 194,925 |
| 2024-10-24 | 4.914 | 5.020 | 4.880 | 4.974 | 4.974 | 283,788 |
| 2024-10-23 | 5.095 | 5.175 | 4.866 | 4.900 | 4.900 | 369,938 |
| 2024-10-22 | 5.050 | 5.140 | 5.050 | 5.105 | 5.105 | 95,201 |
| 2024-10-21 | 5.120 | 5.155 | 4.990 | 5.045 | 5.045 | 199,838 |
| 2024-10-18 | 4.990 | 5.200 | 4.982 | 5.120 | 5.120 | 160,090 |
| 2024-10-17 | 5.165 | 5.165 | 4.974 | 5.015 | 5.015 | 190,324 |
| 2024-10-16 | 5.200 | 5.270 | 5.075 | 5.075 | 5.075 | 181,500 |
| 2024-10-15 | 5.380 | 5.380 | 5.210 | 5.240 | 5.240 | 311,456 |
| 2024-10-14 | 5.185 | 5.430 | 5.115 | 5.340 | 5.340 | 511,642 |
| 2024-10-11 | 4.902 | 5.300 | 4.902 | 5.210 | 5.210 | 959,723 |
| 2024-10-10 | 5.105 | 5.105 | 4.914 | 4.922 | 4.922 | 257,874 |
| 2024-10-09 | 5.085 | 5.110 | 5.000 | 5.110 | 5.110 | 132,041 |
| 2024-10-08 | 5.080 | 5.100 | 5.010 | 5.085 | 5.085 | 235,920 |
| 2024-10-07 | 5.035 | 5.100 | 4.988 | 5.085 | 5.085 | 125,402 |
| 2024-10-04 | 4.970 | 5.085 | 4.960 | 5.035 | 5.035 | 181,812 |
| 2024-10-03 | 5.030 | 5.050 | 4.918 | 4.996 | 4.996 | 135,319 |
| 2024-10-02 | 4.968 | 5.025 | 4.950 | 5.005 | 5.005 | 137,888 |
| 2024-10-01 | 5.120 | 5.140 | 4.956 | 4.968 | 4.968 | 230,471 |
| 2024-09-30 | 5.250 | 5.285 | 5.050 | 5.155 | 5.155 | 164,673 |
| 2024-09-27 | 5.165 | 5.290 | 5.160 | 5.285 | 5.285 | 233,472 |
| 2024-09-26 | 5.205 | 5.245 | 5.130 | 5.165 | 5.165 | 178,024 |
| 2024-09-25 | 5.050 | 5.140 | 4.974 | 5.130 | 5.130 | 213,372 |
| 2024-09-24 | 5.150 | 5.215 | 5.030 | 5.040 | 5.040 | 165,380 |
| 2024-09-23 | 5.190 | 5.205 | 5.055 | 5.150 | 5.150 | 124,271 |
| 2024-09-20 | 5.290 | 5.290 | 5.085 | 5.190 | 5.190 | 329,343 |
| 2024-09-19 | 4.980 | 5.335 | 4.974 | 5.315 | 5.315 | 360,165 |
| 2024-09-18 | 4.958 | 4.974 | 4.876 | 4.946 | 4.946 | 101,789 |
| 2024-09-17 | 4.854 | 5.000 | 4.854 | 4.958 | 4.958 | 150,193 |
| 2024-09-16 | 4.960 | 4.960 | 4.824 | 4.854 | 4.854 | 108,244 |
| 2024-09-13 | 4.780 | 4.960 | 4.780 | 4.960 | 4.960 | 136,418 |
| 2024-09-12 | 4.900 | 4.958 | 4.780 | 4.812 | 4.812 | 99,055 |
| 2024-09-11 | 4.830 | 4.948 | 4.800 | 4.854 | 4.854 | 139,616 |
| 2024-09-10 | 4.854 | 4.942 | 4.750 | 4.830 | 4.830 | 159,983 |
| 2024-09-09 | 4.930 | 4.994 | 4.834 | 4.870 | 4.870 | 105,030 |
| 2024-09-06 | 5.000 | 5.095 | 4.904 | 4.904 | 4.904 | 117,260 |
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.