Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 467.50 | 514.00 | 463.00 | 507.00 | 507.00 | 40 |
| 2026-10-21 | 465.00 | 471.50 | 461.50 | 471.00 | 471.00 | 47 |
| 2026-10-20 | 465.00 | 475.00 | 460.50 | 471.00 | 471.00 | 13 |
| 2026-10-19 | 474.50 | 474.50 | 459.00 | 465.50 | 465.50 | 38 |
| 2026-10-16 | 476.50 | 477.00 | 470.00 | 472.50 | 472.50 | 1 |
| 2026-10-15 | 464.00 | 469.50 | 463.00 | 469.50 | 469.50 | 108 |
| 2026-10-14 | 471.50 | 474.50 | 461.50 | 461.50 | 461.50 | 13 |
| 2026-10-13 | 476.50 | 479.00 | 471.50 | 479.00 | 479.00 | 5 |
| 2026-10-12 | 475.50 | 478.00 | 472.00 | 473.00 | 473.00 | 19 |
| 2026-10-09 | 471.50 | 482.50 | 468.00 | 482.00 | 482.00 | 8 |
| 2026-10-08 | 459.50 | 466.00 | 455.50 | 463.00 | 463.00 | 31 |
| 2026-10-07 | 434.50 | 446.50 | 434.00 | 446.50 | 446.50 | 6 |
| 2026-10-06 | 434.50 | 437.50 | 426.00 | 434.50 | 434.50 | 13 |
| 2026-10-05 | 420.50 | 431.00 | 420.50 | 431.00 | 431.00 | 15 |
| 2026-10-02 | 439.00 | 440.00 | 420.00 | 424.00 | 424.00 | 17 |
| 2026-10-01 | 434.50 | 437.00 | 429.50 | 432.00 | 432.00 | 23 |
| 2026-09-30 | 437.00 | 437.50 | 430.00 | 434.00 | 434.00 | 1 |
| 2026-09-29 | 440.00 | 441.50 | 431.50 | 433.00 | 433.00 | 7 |
| 2026-09-28 | 450.00 | 451.50 | 441.00 | 442.50 | 442.50 | 7 |
| 2026-09-25 | 448.50 | 451.00 | 444.00 | 451.00 | 451.00 | 1 |
| 2026-09-24 | 449.00 | 449.50 | 440.00 | 447.50 | 447.50 | 14 |
| 2026-09-23 | 441.50 | 443.00 | 430.00 | 439.00 | 439.00 | 38 |
| 2026-09-22 | 452.50 | 455.00 | 443.00 | 446.50 | 446.50 | 35 |
| 2026-09-21 | 448.00 | 448.50 | 444.00 | 446.50 | 446.50 | 123 |
| 2026-09-18 | 461.00 | 463.50 | 451.00 | 457.00 | 457.00 | 7 |
| 2026-09-17 | 484.50 | 485.50 | 467.50 | 467.50 | 467.50 | 40 |
| 2026-09-16 | 485.00 | 487.50 | 481.50 | 481.50 | 481.50 | 31 |
| 2026-09-15 | 478.50 | 481.50 | 476.00 | 481.50 | 481.50 | 13 |
| 2026-09-14 | 456.00 | 479.50 | 451.00 | 475.00 | 475.00 | 6 |
| 2026-09-11 | 449.00 | 461.00 | 449.00 | 453.50 | 453.50 | 1 |
| 2026-09-10 | 452.00 | 453.50 | 440.00 | 453.50 | 453.50 | 4 |
| 2026-09-09 | 455.00 | 458.00 | 451.00 | 458.00 | 458.00 | 86 |
| 2026-09-08 | 469.50 | 469.50 | 454.50 | 456.00 | 456.00 | 24 |
| 2026-09-07 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 15 |
| 2026-09-04 | 483.50 | 484.00 | 469.00 | 470.50 | 470.50 | 17 |
| 2026-09-03 | 483.00 | 494.50 | 482.00 | 489.00 | 489.00 | 68 |
| 2026-09-02 | 472.50 | 486.00 | 466.50 | 481.50 | 481.50 | 15 |
| 2026-09-01 | 465.00 | 476.00 | 464.50 | 470.00 | 470.00 | 8 |
| 2026-08-31 | 473.50 | 476.50 | 465.50 | 465.50 | 465.50 | 19 |
| 2026-08-28 | 455.50 | 474.00 | 451.00 | 474.00 | 474.00 | 7 |
| 2026-08-27 | 473.00 | 473.00 | 452.00 | 454.50 | 454.50 | 134 |
| 2026-08-26 | 475.00 | 475.00 | 467.50 | 467.50 | 467.50 | 105 |
| 2026-08-25 | 460.00 | 473.00 | 456.00 | 468.50 | 468.50 | 9 |
| 2026-08-24 | 457.00 | 461.00 | 454.50 | 459.00 | 459.00 | 17 |
| 2026-08-21 | 457.50 | 462.00 | 449.50 | 462.00 | 462.00 | 24 |
| 2026-08-20 | 464.50 | 465.00 | 453.50 | 462.50 | 462.50 | 16 |
| 2026-08-19 | 447.50 | 464.00 | 443.50 | 461.00 | 461.00 | 39 |
| 2026-08-18 | 428.50 | 448.00 | 426.00 | 448.00 | 448.00 | 26 |
| 2026-08-17 | 444.00 | 444.50 | 434.00 | 436.00 | 436.00 | 12 |
| 2026-08-14 | 434.50 | 449.00 | 431.00 | 447.50 | 447.50 | 5 |
| 2026-08-13 | 428.00 | 432.00 | 422.50 | 427.50 | 427.50 | 1 |
| 2026-08-12 | 437.00 | 437.00 | 424.50 | 426.00 | 426.00 | 3 |
| 2026-08-11 | 446.00 | 449.00 | 438.50 | 439.50 | 439.50 | 13 |
| 2026-08-10 | 425.50 | 444.50 | 420.50 | 443.50 | 443.50 | 27 |
| 2026-08-07 | 415.50 | 425.00 | 412.00 | 425.00 | 425.00 | 55 |
| 2026-08-06 | 423.00 | 423.00 | 411.00 | 415.00 | 415.00 | 41 |
| 2026-08-05 | 416.50 | 436.00 | 413.50 | 427.50 | 427.50 | 32 |
| 2026-08-04 | 426.00 | 435.50 | 394.50 | 424.50 | 424.50 | 186 |
| 2026-08-03 | 435.50 | 439.50 | 430.50 | 435.50 | 435.50 | 30 |
| 2026-07-31 | 453.50 | 454.00 | 443.00 | 443.50 | 443.50 | 28 |
Page 1 of 5 · 257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.