TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8.200 | 8.270 | 7.895 | 8.050 | 8.050 | 532,435 |
| 2021-11-19 | 8.115 | 8.470 | 8.050 | 8.215 | 8.215 | 797,852 |
| 2021-11-18 | 7.815 | 8.175 | 7.555 | 8.155 | 8.155 | 1,196,253 |
| 2021-11-17 | 7.200 | 8.380 | 7.170 | 7.920 | 7.920 | 1,672,090 |
| 2021-11-16 | 7.360 | 7.415 | 7.235 | 7.245 | 7.245 | 201,652 |
| 2021-11-15 | 7.150 | 7.345 | 7.150 | 7.330 | 7.330 | 276,492 |
| 2021-11-12 | 7.080 | 7.280 | 7.080 | 7.200 | 7.200 | 255,749 |
| 2021-11-11 | 7.150 | 7.210 | 7.070 | 7.080 | 7.080 | 185,084 |
| 2021-11-10 | 7.150 | 7.295 | 7.140 | 7.250 | 7.250 | 229,591 |
| 2021-11-09 | 7.165 | 7.360 | 7.160 | 7.240 | 7.240 | 236,696 |
| 2021-11-08 | 7.400 | 7.475 | 7.170 | 7.195 | 7.195 | 362,410 |
| 2021-11-05 | 7.420 | 7.535 | 7.380 | 7.460 | 7.460 | 345,724 |
| 2021-11-04 | 7.390 | 7.575 | 7.390 | 7.400 | 7.400 | 414,395 |
| 2021-11-03 | 7.450 | 7.500 | 7.390 | 7.500 | 7.500 | 176,988 |
| 2021-11-02 | 7.330 | 7.535 | 7.330 | 7.430 | 7.430 | 176,013 |
| 2021-11-01 | 7.395 | 7.540 | 7.360 | 7.415 | 7.415 | 146,675 |
| 2021-10-29 | 7.510 | 7.510 | 7.365 | 7.445 | 7.445 | 177,559 |
| 2021-10-28 | 7.480 | 7.570 | 7.390 | 7.465 | 7.465 | 282,536 |
| 2021-10-27 | 7.410 | 7.495 | 7.350 | 7.475 | 7.475 | 205,352 |
| 2021-10-26 | 7.355 | 7.445 | 7.310 | 7.365 | 7.365 | 159,075 |
| 2021-10-25 | 7.550 | 7.600 | 7.325 | 7.330 | 7.330 | 350,951 |
← NewerPage 22 of 22 · 1,281 trading days
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.