Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | 673 |
| 2024-03-26 | 242.50 | 246.33 | 242.50 | 246.33 | 246.33 | 1,902 |
| 2024-03-25 | 244.00 | 245.00 | 242.50 | 242.50 | 242.50 | 497 |
| 2024-03-22 | 243.50 | 243.50 | 241.50 | 241.50 | 241.50 | 980 |
| 2024-03-21 | 241.00 | 244.00 | 240.50 | 242.50 | 242.50 | 1,405 |
| 2024-03-20 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 713 |
| 2024-03-19 | 239.50 | 239.50 | 232.50 | 232.50 | 232.50 | 871 |
| 2024-03-18 | 239.00 | 239.00 | 238.50 | 238.50 | 238.50 | 1,053 |
| 2024-03-15 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 809 |
| 2024-03-14 | 233.00 | 238.00 | 233.00 | 236.50 | 236.50 | 608 |
| 2024-03-13 | 238.00 | 238.00 | 237.50 | 237.50 | 237.50 | 584 |
| 2024-03-12 | 235.00 | 235.50 | 234.04 | 234.04 | 234.04 | 602 |
| 2024-03-11 | 237.00 | 237.00 | 233.50 | 233.50 | 233.50 | 1,398 |
| 2024-03-08 | 246.00 | 248.00 | 246.00 | 247.23 | 247.23 | 731 |
| 2024-03-07 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | 778 |
| 2024-03-06 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 1,156 |
| 2024-03-05 | 249.00 | 249.00 | 243.00 | 243.00 | 243.00 | 3,592 |
| 2024-03-04 | 243.00 | 245.00 | 242.00 | 245.00 | 245.00 | 2,961 |
| 2024-03-01 | 239.00 | 239.50 | 235.50 | 238.00 | 238.00 | 1,309 |
| 2024-02-29 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 784 |
| 2024-02-28 | 232.50 | 233.50 | 231.00 | 231.00 | 231.00 | 377 |
| 2024-02-27 | 235.50 | 235.50 | 234.00 | 234.71 | 234.71 | 466 |
| 2024-02-26 | 236.50 | 236.50 | 231.00 | 231.00 | 231.00 | 1,384 |
| 2024-02-23 | 230.00 | 231.50 | 230.00 | 231.50 | 231.50 | 2,509 |
| 2024-02-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 890 |
| 2024-02-21 | 225.50 | 225.50 | 225.00 | 225.00 | 225.00 | 2,118 |
| 2024-02-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,802 |
| 2024-02-19 | 230.00 | 232.00 | 229.50 | 231.50 | 231.50 | 2 |
| 2024-02-16 | 228.00 | 229.50 | 226.00 | 226.00 | 226.00 | 2,239 |
| 2024-02-15 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 1,609 |
| 2024-02-14 | 222.00 | 226.00 | 222.00 | 224.50 | 224.50 | 2,633 |
| 2024-02-13 | 217.50 | 217.50 | 214.00 | 214.00 | 214.00 | 5,556 |
| 2024-02-12 | 218.50 | 224.00 | 218.50 | 220.00 | 220.00 | 4,978 |
| 2024-02-09 | 223.50 | 224.50 | 223.50 | 223.50 | 223.50 | 1,816 |
| 2024-02-08 | 223.50 | 224.50 | 222.50 | 223.00 | 223.00 | 2,231 |
| 2024-02-07 | 215.50 | 223.00 | 213.50 | 223.00 | 223.00 | 3,562 |
| 2024-02-06 | 214.50 | 230.50 | 211.50 | 224.00 | 224.00 | 10,365 |
| 2024-02-05 | 206.00 | 208.50 | 205.50 | 206.00 | 206.00 | 2,931 |
| 2024-02-02 | 205.00 | 205.00 | 203.50 | 204.50 | 204.50 | 667 |
| 2024-02-01 | 195.60 | 205.00 | 195.60 | 201.50 | 201.50 | 468 |
| 2024-01-31 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | 2,852 |
| 2024-01-30 | 206.50 | 207.50 | 204.50 | 204.50 | 204.50 | 2,686 |
| 2024-01-29 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 3,156 |
| 2024-01-26 | 196.60 | 197.00 | 195.40 | 195.40 | 195.40 | 835 |
| 2024-01-25 | 195.00 | 195.60 | 194.20 | 195.60 | 195.60 | 2,596 |
| 2024-01-24 | 194.00 | 195.80 | 193.80 | 195.20 | 195.20 | 2,657 |
| 2024-01-23 | 189.60 | 190.80 | 189.60 | 190.80 | 190.80 | 896 |
| 2024-01-22 | 187.00 | 190.20 | 187.00 | 190.00 | 190.00 | 1,101 |
| 2024-01-19 | 190.40 | 190.40 | 189.40 | 189.40 | 189.40 | 1,100 |
| 2024-01-18 | 185.00 | 190.80 | 185.00 | 190.80 | 190.80 | 3,731 |
| 2024-01-17 | 186.00 | 186.00 | 184.57 | 184.57 | 184.57 | 3,980 |
| 2024-01-16 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1,441 |
| 2024-01-15 | 183.20 | 187.20 | 183.20 | 186.00 | 186.00 | 1 |
| 2024-01-12 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 3,468 |
| 2024-01-11 | 180.00 | 180.57 | 180.00 | 180.57 | 180.57 | 2,771 |
| 2024-01-10 | 177.40 | 177.60 | 177.40 | 177.60 | 177.60 | 7,710 |
| 2024-01-09 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2,580 |
| 2024-01-08 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4,303 |
| 2024-01-05 | 176.60 | 176.60 | 175.83 | 175.83 | 175.83 | 883 |
| 2024-01-04 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 21,173 |
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.