Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 173.40 | 173.40 | 169.60 | 171.40 | 171.40 | 1,778 |
| 2024-01-02 | 170.80 | 170.80 | 170.00 | 170.40 | 170.40 | 1,677 |
| 2023-12-29 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 866 |
| 2023-12-28 | 176.20 | 176.20 | 171.00 | 171.00 | 171.00 | 709 |
| 2023-12-27 | 172.40 | 172.40 | 171.60 | 171.60 | 171.60 | 834 |
| 2023-12-22 | 178.80 | 178.80 | 172.40 | 172.40 | 172.40 | 499 |
| 2023-12-21 | 174.80 | 176.00 | 174.80 | 176.00 | 176.00 | 475 |
| 2023-12-20 | 175.40 | 175.40 | 172.80 | 172.80 | 172.80 | 1,777 |
| 2023-12-19 | 177.20 | 177.20 | 176.00 | 176.00 | 176.00 | 1,275 |
| 2023-12-18 | 181.80 | 181.80 | 174.00 | 174.00 | 174.00 | 2,345 |
| 2023-12-15 | 179.80 | 179.80 | 179.00 | 179.00 | 179.00 | 846 |
| 2023-12-14 | 185.20 | 185.20 | 185.00 | 185.00 | 185.00 | 1,292 |
| 2023-12-13 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 1,693 |
| 2023-12-12 | 185.00 | 185.00 | 183.80 | 183.80 | 183.80 | 759 |
| 2023-12-11 | 184.00 | 186.20 | 182.80 | 184.00 | 184.00 | 3,047 |
| 2023-12-08 | 179.80 | 180.00 | 179.80 | 180.00 | 180.00 | 1,043 |
| 2023-12-07 | 180.60 | 181.40 | 179.60 | 179.60 | 179.60 | 653 |
| 2023-12-06 | 185.00 | 185.40 | 182.80 | 182.80 | 182.80 | 1,983 |
| 2023-12-05 | 179.20 | 179.20 | 178.83 | 178.83 | 178.83 | 4,207 |
| 2023-12-04 | 167.80 | 186.00 | 167.80 | 179.00 | 179.00 | 9,522 |
| 2023-12-01 | 167.80 | 168.40 | 167.80 | 168.40 | 168.40 | 1,356 |
| 2023-11-30 | 167.60 | 167.80 | 167.60 | 167.60 | 167.60 | 1,351 |
| 2023-11-29 | 170.00 | 170.00 | 165.80 | 165.80 | 165.80 | 2,124 |
| 2023-11-28 | 167.60 | 167.80 | 167.20 | 167.20 | 167.20 | 1,032 |
| 2023-11-27 | 165.80 | 166.20 | 165.80 | 166.20 | 166.20 | 738 |
| 2023-11-24 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 916 |
| 2023-11-23 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0 |
| 2023-11-22 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1,029 |
| 2023-11-21 | 164.00 | 165.00 | 164.00 | 164.80 | 164.80 | 2,262 |
| 2023-11-20 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 2,520 |
| 2023-11-17 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 2,648 |
| 2023-11-16 | 161.00 | 161.80 | 161.00 | 161.80 | 161.80 | 3,130 |
| 2023-11-15 | 162.20 | 162.20 | 162.00 | 162.00 | 162.00 | 6,529 |
| 2023-11-14 | 159.40 | 161.00 | 159.40 | 161.00 | 161.00 | 2,322 |
| 2023-11-13 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 3,441 |
| 2023-11-10 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1,139 |
| 2023-11-09 | 157.20 | 158.20 | 157.20 | 158.20 | 158.20 | 3,195 |
| 2023-11-08 | 155.20 | 156.40 | 155.20 | 156.40 | 156.40 | 7,745 |
| 2023-11-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1,608 |
| 2023-11-06 | 158.20 | 158.42 | 158.20 | 158.42 | 158.42 | 1,786 |
| 2023-11-03 | 158.60 | 158.60 | 157.20 | 157.31 | 157.31 | 1,239 |
| 2023-11-02 | 159.80 | 159.80 | 159.16 | 159.16 | 159.16 | 2,647 |
| 2023-11-01 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0 |
| 2023-10-31 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,962 |
| 2023-10-30 | 155.00 | 155.00 | 151.40 | 153.49 | 153.49 | 1,397 |
| 2023-10-27 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 572 |
| 2023-10-26 | 152.20 | 155.00 | 151.00 | 155.00 | 155.00 | 1,160 |
| 2023-10-25 | 159.80 | 159.80 | 155.20 | 155.20 | 155.20 | 5,688 |
| 2023-10-24 | 148.00 | 162.40 | 148.00 | 161.40 | 161.40 | 18,894 |
| 2023-10-23 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 2,974 |
| 2023-10-20 | 141.60 | 141.60 | 141.07 | 141.07 | 141.07 | 2,315 |
| 2023-10-19 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0 |
| 2023-10-18 | 148.00 | 148.00 | 145.20 | 145.20 | 145.20 | 1,738 |
| 2023-10-17 | 149.60 | 149.60 | 149.20 | 149.20 | 149.20 | 392 |
| 2023-10-16 | 145.80 | 146.40 | 145.80 | 146.40 | 146.40 | 1,057 |
| 2023-10-13 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 449 |
| 2023-10-12 | 148.40 | 151.20 | 148.40 | 151.00 | 151.00 | 2,704 |
| 2023-10-11 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1,120 |
| 2023-10-10 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3,341 |
| 2023-10-09 | 150.00 | 150.00 | 148.80 | 148.80 | 148.80 | 4,009 |
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.