TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.850 | 3.892 | 3.752 | 3.800 | 3.800 | 360,886 |
| 2026-10-15 | 3.750 | 3.874 | 3.540 | 3.832 | 3.832 | 749,884 |
| 2026-10-14 | 3.850 | 3.854 | 3.788 | 3.814 | 3.814 | 327,107 |
| 2026-10-13 | 3.770 | 3.844 | 3.708 | 3.820 | 3.820 | 402,459 |
| 2026-10-12 | 3.820 | 3.832 | 3.734 | 3.770 | 3.770 | 216,610 |
| 2026-10-09 | 3.704 | 3.796 | 3.704 | 3.758 | 3.758 | 138,452 |
| 2026-10-08 | 3.652 | 3.694 | 3.624 | 3.686 | 3.686 | 251,173 |
| 2026-10-07 | 3.630 | 3.732 | 3.600 | 3.666 | 3.666 | 266,571 |
| 2026-10-06 | 3.716 | 3.738 | 3.648 | 3.664 | 3.664 | 153,291 |
| 2026-10-05 | 3.670 | 3.720 | 3.662 | 3.662 | 3.662 | 131,900 |
| 2026-10-02 | 3.684 | 3.718 | 3.640 | 3.668 | 3.668 | 254,200 |
| 2026-10-01 | 3.780 | 3.816 | 3.662 | 3.672 | 3.672 | 293,749 |
| 2026-09-30 | 3.916 | 3.920 | 3.772 | 3.810 | 3.810 | 391,436 |
| 2026-09-29 | 3.760 | 3.824 | 3.716 | 3.716 | 3.716 | 224,647 |
| 2026-09-28 | 3.838 | 3.864 | 3.756 | 3.756 | 3.756 | 194,100 |
| 2026-09-25 | 3.802 | 3.834 | 3.792 | 3.830 | 3.830 | 221,386 |
| 2026-09-24 | 3.866 | 3.866 | 3.760 | 3.776 | 3.776 | 330,713 |
| 2026-09-23 | 3.886 | 3.910 | 3.850 | 3.866 | 3.866 | 159,575 |
| 2026-09-22 | 3.914 | 3.950 | 3.860 | 3.860 | 3.860 | 212,105 |
| 2026-09-21 | 3.850 | 3.950 | 3.840 | 3.884 | 3.884 | 164,554 |
| 2026-09-18 | 3.900 | 3.960 | 3.844 | 3.844 | 3.844 | 392,520 |
| 2026-09-17 | 3.940 | 3.972 | 3.904 | 3.920 | 3.920 | 141,120 |
| 2026-09-16 | 3.950 | 3.950 | 3.880 | 3.896 | 3.896 | 173,914 |
| 2026-09-15 | 3.948 | 3.948 | 3.890 | 3.908 | 3.908 | 147,878 |
| 2026-09-14 | 3.924 | 3.974 | 3.876 | 3.942 | 3.942 | 198,682 |
| 2026-09-11 | 3.978 | 3.986 | 3.920 | 3.924 | 3.924 | 150,951 |
| 2026-09-10 | 3.980 | 4.040 | 3.970 | 3.970 | 3.970 | 131,599 |
| 2026-09-09 | 3.958 | 4.070 | 3.948 | 3.984 | 3.984 | 336,923 |
| 2026-09-08 | 4.076 | 4.078 | 3.934 | 3.962 | 3.962 | 310,409 |
| 2026-09-07 | 4.100 | 4.120 | 4.030 | 4.064 | 4.064 | 185,351 |
| 2026-09-04 | 4.060 | 4.204 | 4.054 | 4.096 | 4.096 | 408,448 |
| 2026-09-03 | 4.068 | 4.096 | 4.020 | 4.028 | 4.028 | 313,646 |
| 2026-09-02 | 4.020 | 4.100 | 4.012 | 4.036 | 4.036 | 178,770 |
| 2026-09-01 | 4.148 | 4.154 | 4.040 | 4.074 | 4.074 | 258,381 |
| 2026-08-31 | 4.142 | 4.210 | 4.130 | 4.142 | 4.142 | 381,494 |
| 2026-08-28 | 4.190 | 4.212 | 4.130 | 4.164 | 4.164 | 226,220 |
| 2026-08-27 | 4.146 | 4.170 | 4.118 | 4.162 | 4.162 | 340,741 |
| 2026-08-26 | 4.052 | 4.152 | 4.052 | 4.108 | 4.108 | 351,656 |
| 2026-08-25 | 4.084 | 4.146 | 4.050 | 4.086 | 4.086 | 280,765 |
| 2026-08-24 | 4.062 | 4.100 | 4.022 | 4.042 | 4.042 | 222,147 |
| 2026-08-21 | 4.056 | 4.082 | 4.030 | 4.074 | 4.074 | 162,457 |
| 2026-08-20 | 4.096 | 4.106 | 4.036 | 4.056 | 4.056 | 267,301 |
| 2026-08-19 | 3.952 | 4.090 | 3.938 | 4.090 | 4.090 | 410,152 |
| 2026-08-18 | 3.990 | 4.038 | 3.952 | 3.970 | 3.970 | 325,819 |
| 2026-08-17 | 4.240 | 4.255 | 3.966 | 3.990 | 3.990 | 939,239 |
| 2026-08-14 | 4.248 | 4.328 | 4.230 | 4.260 | 4.260 | 534,620 |
| 2026-08-13 | 4.118 | 4.224 | 4.030 | 4.198 | 4.198 | 598,946 |
| 2026-08-12 | 4.130 | 4.160 | 4.062 | 4.074 | 4.074 | 332,180 |
| 2026-08-11 | 4.000 | 4.148 | 3.998 | 4.120 | 4.120 | 463,795 |
| 2026-08-10 | 4.080 | 4.090 | 3.982 | 4.000 | 4.000 | 390,137 |
| 2026-08-07 | 3.982 | 4.042 | 3.968 | 4.042 | 4.042 | 495,946 |
| 2026-08-06 | 3.874 | 3.986 | 3.838 | 3.980 | 3.980 | 485,208 |
| 2026-08-05 | 3.930 | 3.980 | 3.830 | 3.858 | 3.858 | 284,337 |
| 2026-08-04 | 3.894 | 3.924 | 3.860 | 3.904 | 3.904 | 476,214 |
| 2026-08-03 | 3.880 | 3.968 | 3.872 | 3.880 | 3.880 | 357,953 |
| 2026-07-31 | 3.892 | 3.894 | 3.820 | 3.846 | 3.846 | 375,415 |
| 2026-07-30 | 3.834 | 3.896 | 3.826 | 3.858 | 3.858 | 623,774 |
| 2026-07-29 | 3.660 | 3.946 | 3.660 | 3.894 | 3.894 | 1,079,669 |
| 2026-07-28 | 3.548 | 3.702 | 3.544 | 3.672 | 3.672 | 526,390 |
| 2026-07-27 | 3.570 | 3.640 | 3.530 | 3.530 | 3.530 | 479,718 |
Page 1 of 2 · 65 trading daysOlder →
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.