TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-23 | 4.888 | 4.906 | 4.720 | 4.762 | 4.762 | 194,406 |
| 2025-05-22 | 4.910 | 4.950 | 4.866 | 4.884 | 4.884 | 135,119 |
| 2025-05-21 | 4.890 | 4.952 | 4.836 | 4.926 | 4.926 | 214,948 |
| 2025-05-20 | 4.990 | 5.065 | 4.942 | 4.966 | 4.966 | 196,535 |
| 2025-05-19 | 4.966 | 4.994 | 4.832 | 4.970 | 4.970 | 180,363 |
| 2025-05-16 | 4.890 | 5.030 | 4.830 | 4.994 | 4.994 | 243,957 |
| 2025-05-15 | 4.880 | 5.125 | 4.880 | 5.005 | 5.005 | 338,868 |
| 2025-05-14 | 4.900 | 4.990 | 4.864 | 4.938 | 4.938 | 176,473 |
| 2025-05-13 | 4.900 | 5.005 | 4.856 | 4.962 | 4.962 | 257,362 |
| 2025-05-12 | 4.622 | 4.908 | 4.622 | 4.870 | 4.870 | 471,714 |
| 2025-05-09 | 4.630 | 4.678 | 4.572 | 4.600 | 4.600 | 240,482 |
| 2025-05-08 | 4.650 | 4.724 | 4.600 | 4.666 | 4.666 | 213,176 |
| 2025-05-07 | 4.616 | 4.730 | 4.570 | 4.640 | 4.640 | 215,195 |
| 2025-05-06 | 4.710 | 4.730 | 4.568 | 4.600 | 4.600 | 250,362 |
| 2025-05-05 | 4.780 | 4.780 | 4.692 | 4.720 | 4.720 | 150,378 |
| 2025-05-02 | 4.680 | 4.796 | 4.660 | 4.780 | 4.780 | 234,436 |
| 2025-04-30 | 4.650 | 4.652 | 4.552 | 4.650 | 4.650 | 183,540 |
| 2025-04-29 | 4.700 | 4.716 | 4.610 | 4.648 | 4.648 | 141,299 |
| 2025-04-28 | 4.734 | 4.762 | 4.632 | 4.700 | 4.700 | 235,185 |
| 2025-04-25 | 4.714 | 4.758 | 4.664 | 4.758 | 4.758 | 298,157 |
| 2025-04-24 | 4.820 | 4.828 | 4.708 | 4.740 | 4.740 | 252,612 |
| 2025-04-23 | 5.050 | 5.085 | 4.834 | 4.846 | 4.846 | 299,697 |
| 2025-04-22 | 4.950 | 5.065 | 4.850 | 4.988 | 4.988 | 258,974 |
| 2025-04-17 | 4.808 | 5.150 | 4.730 | 5.040 | 5.040 | 617,452 |
| 2025-04-16 | 5.150 | 5.185 | 4.730 | 4.830 | 4.830 | 855,651 |
| 2025-04-15 | 4.602 | 5.420 | 4.602 | 5.300 | 5.300 | 1,536,431 |
| 2025-04-14 | 4.220 | 4.312 | 4.192 | 4.270 | 4.270 | 265,278 |
| 2025-04-11 | 4.274 | 4.274 | 4.120 | 4.158 | 4.158 | 230,615 |
| 2025-04-10 | 4.530 | 4.600 | 4.180 | 4.180 | 4.180 | 331,513 |
| 2025-04-09 | 4.298 | 4.336 | 4.088 | 4.172 | 4.172 | 324,288 |
| 2025-04-08 | 4.460 | 4.508 | 4.354 | 4.378 | 4.378 | 285,038 |
| 2025-04-07 | 4.000 | 4.628 | 4.000 | 4.388 | 4.388 | 435,078 |
| 2025-04-04 | 4.420 | 4.468 | 4.266 | 4.320 | 4.320 | 341,753 |
| 2025-04-03 | 4.480 | 4.678 | 4.340 | 4.450 | 4.450 | 231,189 |
| 2025-04-02 | 4.540 | 4.592 | 4.482 | 4.546 | 4.546 | 144,093 |
| 2025-04-01 | 4.724 | 4.726 | 4.518 | 4.518 | 4.518 | 245,570 |
| 2025-03-31 | 4.910 | 4.912 | 4.710 | 4.712 | 4.712 | 304,616 |
| 2025-03-28 | 5.025 | 5.110 | 4.942 | 5.025 | 5.025 | 177,648 |
| 2025-03-27 | 5.155 | 5.205 | 5.055 | 5.055 | 5.055 | 172,392 |
| 2025-03-26 | 5.205 | 5.270 | 5.185 | 5.185 | 5.185 | 123,457 |
| 2025-03-25 | 5.060 | 5.265 | 5.045 | 5.205 | 5.205 | 185,993 |
| 2025-03-24 | 5.160 | 5.240 | 5.060 | 5.060 | 5.060 | 223,676 |
| 2025-03-21 | 5.080 | 5.145 | 5.030 | 5.105 | 5.105 | 235,485 |
| 2025-03-20 | 5.110 | 5.210 | 5.080 | 5.105 | 5.105 | 184,340 |
| 2025-03-19 | 4.996 | 5.145 | 4.928 | 5.085 | 5.085 | 158,420 |
| 2025-03-18 | 5.010 | 5.115 | 4.978 | 4.992 | 4.992 | 243,293 |
| 2025-03-17 | 4.666 | 5.060 | 4.660 | 5.010 | 5.010 | 525,617 |
| 2025-03-14 | 4.670 | 4.788 | 4.640 | 4.666 | 4.666 | 284,654 |
| 2025-03-13 | 4.836 | 4.860 | 4.674 | 4.674 | 4.674 | 281,103 |
| 2025-03-12 | 4.722 | 4.888 | 4.722 | 4.850 | 4.850 | 260,807 |
| 2025-03-11 | 4.804 | 4.804 | 4.600 | 4.696 | 4.696 | 216,856 |
| 2025-03-10 | 4.700 | 4.842 | 4.654 | 4.788 | 4.788 | 185,771 |
| 2025-03-07 | 4.810 | 4.890 | 4.674 | 4.696 | 4.696 | 255,240 |
| 2025-03-06 | 4.698 | 4.930 | 4.698 | 4.870 | 4.870 | 359,967 |
| 2025-03-05 | 4.492 | 4.680 | 4.492 | 4.650 | 4.650 | 174,266 |
| 2025-03-04 | 4.538 | 4.568 | 4.454 | 4.498 | 4.498 | 222,759 |
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.