Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 292.05 | 294.70 | 289.25 | 294.70 | 294.70 | 832 |
| 2024-06-20 | 285.10 | 294.30 | 285.00 | 294.30 | 294.30 | 1,170 |
| 2024-06-19 | 286.30 | 289.95 | 286.30 | 289.95 | 289.95 | 2 |
| 2024-06-18 | 292.65 | 293.00 | 287.10 | 287.10 | 287.10 | 1,546 |
| 2024-06-17 | 294.50 | 296.25 | 294.50 | 295.70 | 295.70 | 1,771 |
| 2024-06-14 | 290.90 | 295.55 | 290.90 | 294.20 | 294.20 | 2,071 |
| 2024-06-13 | 293.30 | 293.30 | 281.60 | 283.30 | 283.30 | 3,838 |
| 2024-06-12 | 290.95 | 291.00 | 287.40 | 287.40 | 287.40 | 2,027 |
| 2024-06-11 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | 2,875 |
| 2024-06-10 | 284.15 | 288.55 | 284.15 | 286.90 | 286.90 | 1,130 |
| 2024-06-07 | 294.35 | 294.35 | 294.25 | 294.25 | 294.25 | 4,019 |
| 2024-06-06 | 299.85 | 300.80 | 298.90 | 300.80 | 300.80 | 794 |
| 2024-06-05 | 299.50 | 303.10 | 299.45 | 301.30 | 301.30 | 1,908 |
| 2024-06-04 | 287.90 | 289.45 | 287.90 | 289.45 | 289.45 | 3,204 |
| 2024-06-03 | 273.20 | 287.85 | 272.15 | 287.85 | 287.85 | 4,910 |
| 2024-05-31 | 281.15 | 281.15 | 271.05 | 271.05 | 271.05 | 3,514 |
| 2024-05-30 | 284.00 | 286.30 | 280.05 | 286.30 | 286.30 | 889 |
| 2024-05-29 | 284.90 | 284.90 | 283.50 | 283.50 | 283.50 | 1,899 |
| 2024-05-28 | 285.35 | 285.35 | 283.40 | 284.95 | 284.95 | 1,142 |
| 2024-05-27 | 285.70 | 286.40 | 281.90 | 286.40 | 286.40 | 3 |
| 2024-05-24 | 277.05 | 278.10 | 276.80 | 276.80 | 276.80 | 1,064 |
| 2024-05-23 | 276.50 | 280.35 | 276.50 | 276.75 | 276.75 | 1,635 |
| 2024-05-22 | 279.50 | 287.50 | 279.50 | 281.10 | 281.10 | 4,973 |
| 2024-05-21 | 283.45 | 285.00 | 279.90 | 279.90 | 279.90 | 1,323 |
| 2024-05-20 | 279.10 | 285.10 | 279.10 | 285.00 | 285.00 | 3,537 |
| 2024-05-17 | 275.95 | 276.00 | 275.95 | 276.00 | 276.00 | 480 |
| 2024-05-16 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | 1,033 |
| 2024-05-15 | 275.25 | 278.00 | 272.80 | 278.00 | 278.00 | 1,149 |
| 2024-05-14 | 269.20 | 269.95 | 268.20 | 268.20 | 268.20 | 329 |
| 2024-05-13 | 274.70 | 274.75 | 267.15 | 267.15 | 267.15 | 1,289 |
| 2024-05-10 | 277.80 | 280.15 | 274.65 | 274.65 | 274.65 | 1,674 |
| 2024-05-09 | 276.80 | 278.85 | 274.25 | 277.90 | 277.90 | 1,240 |
| 2024-05-08 | 277.70 | 281.60 | 276.70 | 280.30 | 280.30 | 1,206 |
| 2024-05-07 | 278.50 | 278.80 | 275.65 | 276.50 | 276.50 | 508 |
| 2024-05-06 | 275.05 | 278.00 | 275.05 | 276.75 | 276.75 | 0 |
| 2024-05-03 | 275.00 | 276.15 | 274.05 | 275.50 | 275.50 | 1,121 |
| 2024-05-02 | 267.95 | 268.45 | 266.70 | 268.45 | 268.45 | 1,399 |
| 2024-05-01 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | 0 |
| 2024-04-30 | 266.50 | 269.10 | 266.50 | 269.10 | 269.10 | 521 |
| 2024-04-29 | 274.50 | 274.50 | 267.40 | 267.40 | 267.40 | 1,833 |
| 2024-04-26 | 273.90 | 274.25 | 273.90 | 274.25 | 274.25 | 861 |
| 2024-04-25 | 262.05 | 264.35 | 255.00 | 264.35 | 264.35 | 2,813 |
| 2024-04-24 | 285.60 | 287.50 | 265.85 | 265.85 | 265.85 | 7,132 |
| 2024-04-23 | 255.80 | 290.50 | 255.80 | 290.50 | 290.50 | 41,241 |
| 2024-04-22 | 261.45 | 263.90 | 252.25 | 254.60 | 254.60 | 5,057 |
| 2024-04-19 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | 4,662 |
| 2024-04-18 | 280.90 | 280.90 | 277.45 | 277.46 | 277.46 | 834 |
| 2024-04-17 | 279.85 | 282.20 | 279.85 | 280.40 | 280.40 | 1,548 |
| 2024-04-16 | 273.15 | 279.45 | 271.15 | 279.45 | 279.45 | 2,716 |
| 2024-04-15 | 287.00 | 287.00 | 282.00 | 282.05 | 282.05 | 1,747 |
| 2024-04-12 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 812 |
| 2024-04-11 | 280.80 | 280.80 | 279.55 | 279.55 | 279.55 | 758 |
| 2024-04-10 | 277.00 | 278.10 | 274.75 | 274.75 | 274.75 | 735 |
| 2024-04-09 | 284.95 | 286.15 | 284.90 | 284.90 | 284.90 | 1,674 |
| 2024-04-08 | 287.95 | 288.00 | 285.50 | 285.50 | 285.50 | 2,619 |
| 2024-04-05 | 275.90 | 287.45 | 275.90 | 287.45 | 287.45 | 6,636 |
| 2024-04-04 | 272.05 | 275.50 | 269.10 | 270.13 | 270.13 | 17,377 |
| 2024-04-03 | 251.00 | 265.85 | 249.00 | 265.85 | 265.85 | 8,174 |
| 2024-04-02 | 248.00 | 249.40 | 246.65 | 247.86 | 247.86 | 1,826 |
| 2024-03-28 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 1,309 |
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.