TomTom NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 4.530 | 4.650 | 4.530 | 4.588 | 4.588 | 131,584 |
| 2025-02-28 | 4.566 | 4.612 | 4.510 | 4.576 | 4.576 | 267,089 |
| 2025-02-27 | 4.672 | 4.700 | 4.608 | 4.618 | 4.618 | 146,425 |
| 2025-02-26 | 4.610 | 4.728 | 4.610 | 4.674 | 4.674 | 240,607 |
| 2025-02-25 | 4.570 | 4.660 | 4.570 | 4.600 | 4.600 | 189,774 |
| 2025-02-24 | 4.614 | 4.652 | 4.580 | 4.626 | 4.626 | 220,583 |
| 2025-02-21 | 4.550 | 4.660 | 4.492 | 4.614 | 4.614 | 561,639 |
| 2025-02-20 | 4.386 | 4.490 | 4.336 | 4.470 | 4.470 | 443,284 |
| 2025-02-19 | 4.260 | 4.408 | 4.240 | 4.382 | 4.382 | 455,992 |
| 2025-02-18 | 4.242 | 4.294 | 4.208 | 4.230 | 4.230 | 282,697 |
| 2025-02-17 | 4.170 | 4.238 | 4.170 | 4.204 | 4.204 | 176,125 |
| 2025-02-14 | 4.156 | 4.240 | 4.156 | 4.174 | 4.174 | 331,469 |
| 2025-02-13 | 4.162 | 4.270 | 4.148 | 4.170 | 4.170 | 357,784 |
| 2025-02-12 | 4.148 | 4.278 | 4.040 | 4.140 | 4.140 | 1,136,464 |
| 2025-02-11 | 4.026 | 4.054 | 3.964 | 3.996 | 3.996 | 490,697 |
| 2025-02-10 | 4.010 | 4.082 | 4.000 | 4.038 | 4.038 | 314,379 |
| 2025-02-07 | 4.140 | 4.160 | 3.964 | 4.022 | 4.022 | 667,544 |
| 2025-02-06 | 4.050 | 4.220 | 4.010 | 4.128 | 4.128 | 522,853 |
| 2025-02-05 | 4.300 | 4.332 | 4.026 | 4.030 | 4.030 | 1,046,605 |
| 2025-02-04 | 4.714 | 4.714 | 4.244 | 4.300 | 4.300 | 2,051,923 |
| 2025-02-03 | 4.932 | 5.085 | 4.906 | 5.010 | 5.010 | 503,354 |
| 2025-01-31 | 5.225 | 5.225 | 5.040 | 5.115 | 5.115 | 1,459,832 |
| 2025-01-30 | 5.235 | 5.275 | 5.155 | 5.220 | 5.220 | 172,180 |
| 2025-01-29 | 5.300 | 5.325 | 5.180 | 5.220 | 5.220 | 117,037 |
| 2025-01-28 | 5.280 | 5.360 | 5.215 | 5.250 | 5.250 | 106,524 |
| 2025-01-27 | 5.220 | 5.305 | 5.100 | 5.290 | 5.290 | 251,896 |
| 2025-01-24 | 5.370 | 5.425 | 5.325 | 5.370 | 5.370 | 80,783 |
| 2025-01-23 | 5.535 | 5.535 | 5.370 | 5.370 | 5.370 | 160,251 |
| 2025-01-22 | 5.580 | 5.655 | 5.510 | 5.535 | 5.535 | 200,440 |
| 2025-01-21 | 5.480 | 5.670 | 5.455 | 5.560 | 5.560 | 150,150 |
| 2025-01-20 | 5.535 | 5.560 | 5.440 | 5.475 | 5.475 | 78,860 |
| 2025-01-17 | 5.420 | 5.570 | 5.420 | 5.535 | 5.535 | 131,621 |
| 2025-01-16 | 5.510 | 5.530 | 5.370 | 5.475 | 5.475 | 167,174 |
| 2025-01-15 | 5.495 | 5.525 | 5.415 | 5.500 | 5.500 | 141,688 |
| 2025-01-14 | 5.530 | 5.580 | 5.455 | 5.495 | 5.495 | 106,254 |
| 2025-01-13 | 5.585 | 5.585 | 5.500 | 5.520 | 5.520 | 106,988 |
| 2025-01-10 | 5.750 | 5.845 | 5.610 | 5.635 | 5.635 | 149,735 |
| 2025-01-09 | 5.780 | 5.785 | 5.640 | 5.750 | 5.750 | 108,000 |
| 2025-01-08 | 5.870 | 5.900 | 5.730 | 5.780 | 5.780 | 196,578 |
| 2025-01-07 | 5.750 | 5.985 | 5.730 | 5.835 | 5.835 | 516,010 |
| 2025-01-06 | 5.280 | 5.840 | 5.265 | 5.750 | 5.750 | 749,303 |
| 2025-01-03 | 5.040 | 5.195 | 5.040 | 5.160 | 5.160 | 241,741 |
| 2025-01-02 | 5.000 | 5.095 | 5.000 | 5.050 | 5.050 | 189,074 |
| 2024-12-31 | 5.000 | 5.040 | 4.986 | 4.990 | 4.990 | 74,963 |
| 2024-12-30 | 4.990 | 5.060 | 4.930 | 4.970 | 4.970 | 150,483 |
| 2024-12-27 | 4.980 | 5.035 | 4.954 | 4.996 | 4.996 | 148,622 |
| 2024-12-24 | 4.910 | 5.020 | 4.902 | 4.974 | 4.974 | 105,024 |
| 2024-12-23 | 4.950 | 4.950 | 4.770 | 4.904 | 4.904 | 480,103 |
| 2024-12-20 | 5.355 | 5.410 | 4.992 | 5.005 | 5.005 | 717,264 |
| 2024-12-19 | 5.450 | 5.490 | 5.370 | 5.400 | 5.400 | 110,636 |
| 2024-12-18 | 5.475 | 5.585 | 5.475 | 5.565 | 5.565 | 137,580 |
| 2024-12-17 | 5.400 | 5.580 | 5.370 | 5.450 | 5.450 | 126,835 |
| 2024-12-16 | 5.380 | 5.445 | 5.275 | 5.405 | 5.405 | 118,276 |
| 2024-12-13 | 5.370 | 5.475 | 5.370 | 5.430 | 5.430 | 64,802 |
| 2024-12-12 | 5.505 | 5.540 | 5.400 | 5.435 | 5.435 | 60,938 |
| 2024-12-11 | 5.610 | 5.610 | 5.405 | 5.515 | 5.515 | 116,782 |
| 2024-12-10 | 5.650 | 5.710 | 5.540 | 5.570 | 5.570 | 135,250 |
| 2024-12-09 | 5.590 | 5.725 | 5.520 | 5.680 | 5.680 | 261,295 |
| 2024-12-06 | 5.390 | 5.575 | 5.350 | 5.575 | 5.575 | 363,651 |
| 2024-12-05 | 4.990 | 5.430 | 4.990 | 5.380 | 5.380 | 398,159 |
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.