Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 308.20 | 308.20 | 303.15 | 305.75 | 305.75 | 686 |
| 2024-09-12 | 308.00 | 309.65 | 308.00 | 309.65 | 309.65 | 1,066 |
| 2024-09-11 | 295.20 | 297.60 | 295.20 | 297.10 | 297.10 | 1,142 |
| 2024-09-10 | 296.55 | 296.55 | 292.75 | 296.20 | 296.20 | 392 |
| 2024-09-09 | 300.80 | 300.80 | 291.60 | 295.00 | 295.00 | 429 |
| 2024-09-06 | 295.60 | 296.80 | 290.60 | 290.85 | 290.85 | 1,140 |
| 2024-09-05 | 296.25 | 296.25 | 296.20 | 296.20 | 296.20 | 580 |
| 2024-09-04 | 295.25 | 301.80 | 293.00 | 301.80 | 301.80 | 10,647 |
| 2024-09-03 | 308.55 | 310.15 | 302.15 | 303.00 | 303.00 | 2,143 |
| 2024-09-02 | 316.65 | 316.65 | 307.15 | 308.90 | 308.90 | 1 |
| 2024-08-30 | 309.00 | 309.40 | 307.60 | 309.35 | 309.35 | 1,002 |
| 2024-08-29 | 301.75 | 309.05 | 301.75 | 309.05 | 309.05 | 2,101 |
| 2024-08-28 | 303.75 | 305.10 | 303.75 | 303.95 | 303.95 | 396 |
| 2024-08-27 | 301.70 | 301.70 | 300.45 | 300.45 | 300.45 | 323 |
| 2024-08-26 | 307.00 | 308.45 | 302.25 | 302.25 | 302.25 | 1 |
| 2024-08-23 | 314.50 | 314.60 | 309.50 | 309.50 | 309.50 | 388 |
| 2024-08-22 | 311.20 | 311.20 | 309.85 | 309.85 | 309.85 | 445 |
| 2024-08-21 | 312.85 | 313.25 | 311.05 | 311.05 | 311.05 | 1,701 |
| 2024-08-20 | 312.35 | 313.40 | 311.25 | 311.25 | 311.25 | 1,389 |
| 2024-08-19 | 306.85 | 307.00 | 305.85 | 305.85 | 305.85 | 2,844 |
| 2024-08-16 | 312.30 | 314.35 | 301.80 | 306.80 | 306.80 | 913 |
| 2024-08-15 | 308.00 | 309.10 | 305.85 | 309.10 | 309.10 | 2,125 |
| 2024-08-14 | 311.80 | 311.80 | 303.25 | 304.75 | 304.75 | 949 |
| 2024-08-13 | 315.75 | 316.05 | 312.65 | 312.65 | 312.65 | 699 |
| 2024-08-12 | 313.10 | 314.85 | 313.10 | 313.35 | 313.35 | 1,955 |
| 2024-08-09 | 314.30 | 314.30 | 308.15 | 311.15 | 311.15 | 1,123 |
| 2024-08-08 | 303.90 | 303.90 | 297.30 | 297.30 | 297.30 | 2,427 |
| 2024-08-07 | 306.00 | 308.65 | 302.10 | 302.10 | 302.10 | 1,491 |
| 2024-08-06 | 296.95 | 302.15 | 296.10 | 302.15 | 302.15 | 1,587 |
| 2024-08-05 | 280.00 | 294.30 | 270.80 | 292.70 | 292.70 | 3,923 |
| 2024-08-02 | 308.15 | 308.15 | 296.85 | 296.85 | 296.85 | 2,389 |
| 2024-08-01 | 319.10 | 330.00 | 318.00 | 324.05 | 324.05 | 5,780 |
| 2024-07-31 | 309.55 | 311.70 | 306.90 | 311.70 | 311.70 | 1,634 |
| 2024-07-30 | 299.00 | 305.55 | 299.00 | 305.55 | 305.55 | 2,860 |
| 2024-07-29 | 300.35 | 302.00 | 299.20 | 299.65 | 299.65 | 2,262 |
| 2024-07-26 | 306.35 | 308.75 | 306.35 | 307.20 | 307.20 | 2,019 |
| 2024-07-25 | 303.50 | 307.40 | 301.00 | 307.40 | 307.40 | 5,385 |
| 2024-07-24 | 306.25 | 315.15 | 305.75 | 313.00 | 313.00 | 13,214 |
| 2024-07-23 | 273.10 | 312.60 | 272.95 | 303.80 | 303.80 | 25,925 |
| 2024-07-22 | 275.45 | 279.60 | 268.15 | 268.15 | 268.15 | 13,544 |
| 2024-07-19 | 269.85 | 271.30 | 265.00 | 271.30 | 271.30 | 1,311 |
| 2024-07-18 | 269.25 | 271.60 | 267.45 | 267.45 | 267.45 | 1,797 |
| 2024-07-17 | 273.55 | 276.70 | 269.55 | 269.90 | 269.90 | 1,115 |
| 2024-07-16 | 278.45 | 280.85 | 272.85 | 275.10 | 275.10 | 1,495 |
| 2024-07-15 | 279.00 | 280.25 | 275.60 | 280.25 | 280.25 | 1,027 |
| 2024-07-12 | 276.70 | 280.30 | 275.00 | 279.55 | 279.55 | 1,462 |
| 2024-07-11 | 288.90 | 288.90 | 277.95 | 277.95 | 277.95 | 5,641 |
| 2024-07-10 | 284.60 | 286.50 | 280.35 | 286.50 | 286.50 | 3,358 |
| 2024-07-09 | 291.05 | 295.50 | 289.50 | 289.50 | 289.50 | 2,159 |
| 2024-07-08 | 295.95 | 296.95 | 288.85 | 291.55 | 291.55 | 1,611 |
| 2024-07-05 | 293.10 | 293.10 | 290.85 | 290.85 | 290.85 | 1,621 |
| 2024-07-04 | 294.80 | 294.80 | 292.70 | 292.70 | 292.70 | 0 |
| 2024-07-03 | 294.15 | 295.60 | 293.55 | 293.55 | 293.55 | 2,164 |
| 2024-07-02 | 293.15 | 295.55 | 290.90 | 291.65 | 291.65 | 1,169 |
| 2024-07-01 | 293.15 | 296.30 | 293.15 | 293.15 | 293.15 | 623 |
| 2024-06-28 | 296.70 | 297.35 | 287.55 | 287.55 | 287.55 | 832 |
| 2024-06-27 | 299.55 | 299.55 | 297.70 | 297.70 | 297.70 | 547 |
| 2024-06-26 | 298.60 | 302.95 | 298.60 | 299.85 | 299.85 | 543 |
| 2024-06-25 | 295.05 | 297.30 | 295.05 | 297.30 | 297.30 | 3,083 |
| 2024-06-24 | 298.30 | 299.95 | 293.65 | 293.65 | 293.65 | 1,655 |
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.