Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,233 |
| 2023-10-05 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 598 |
| 2023-10-04 | 150.60 | 150.60 | 146.78 | 146.78 | 146.78 | 1,284 |
| 2023-10-03 | 151.00 | 151.00 | 150.80 | 150.80 | 150.80 | 1,075 |
| 2023-10-02 | 150.60 | 150.60 | 148.40 | 148.40 | 148.40 | 720 |
| 2023-09-29 | 145.80 | 148.00 | 145.80 | 148.00 | 148.00 | 599 |
| 2023-09-28 | 147.60 | 147.60 | 144.00 | 144.00 | 144.00 | 564 |
| 2023-09-27 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 707 |
| 2023-09-26 | 146.20 | 146.20 | 145.60 | 145.60 | 145.60 | 1,484 |
| 2023-09-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,070 |
| 2023-09-22 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 2,347 |
| 2023-09-21 | 150.80 | 150.80 | 150.00 | 150.00 | 150.00 | 1,528 |
| 2023-09-20 | 149.80 | 154.80 | 149.80 | 154.80 | 154.80 | 1,149 |
| 2023-09-19 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-09-18 | 148.40 | 150.00 | 148.40 | 150.00 | 150.00 | 868 |
| 2023-09-15 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,660 |
| 2023-09-14 | 146.40 | 147.81 | 146.40 | 147.81 | 147.81 | 7,760 |
| 2023-09-13 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,554 |
| 2023-09-12 | 147.20 | 147.20 | 146.60 | 146.60 | 146.60 | 1,226 |
| 2023-09-11 | 146.80 | 146.80 | 144.80 | 144.80 | 144.80 | 1,475 |
| 2023-09-08 | 150.80 | 150.80 | 148.68 | 148.68 | 148.68 | 734 |
| 2023-09-07 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 1,007 |
| 2023-09-06 | 149.20 | 151.00 | 148.60 | 151.00 | 151.00 | 4,405 |
| 2023-09-05 | 145.40 | 146.20 | 145.40 | 146.02 | 146.02 | 2,348 |
| 2023-09-04 | 146.20 | 146.20 | 144.20 | 144.20 | 144.20 | 1 |
| 2023-09-01 | 142.80 | 145.40 | 142.60 | 142.90 | 142.90 | 3,115 |
| 2023-08-31 | 136.80 | 138.43 | 136.20 | 138.43 | 138.43 | 2,413 |
| 2023-08-30 | 133.20 | 133.20 | 132.96 | 132.96 | 132.96 | 3,447 |
| 2023-08-29 | 131.80 | 131.80 | 130.42 | 130.42 | 130.42 | 2,605 |
| 2023-08-28 | 127.60 | 129.80 | 127.20 | 129.80 | 129.80 | 2 |
| 2023-08-25 | 125.80 | 126.20 | 125.78 | 125.78 | 125.78 | 807 |
| 2023-08-24 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 712 |
| 2023-08-23 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 1,750 |
| 2023-08-22 | 121.80 | 122.00 | 121.20 | 121.20 | 121.20 | 1,086 |
| 2023-08-21 | 122.00 | 122.00 | 120.80 | 121.28 | 121.28 | 988 |
| 2023-08-18 | 120.80 | 121.00 | 119.40 | 121.00 | 121.00 | 886 |
| 2023-08-17 | 124.20 | 124.20 | 123.80 | 123.80 | 123.80 | 639 |
| 2023-08-16 | 123.40 | 123.40 | 121.60 | 122.26 | 122.26 | 1,164 |
| 2023-08-15 | 128.40 | 128.40 | 124.80 | 124.80 | 124.80 | 1,834 |
| 2023-08-14 | 126.00 | 128.40 | 125.80 | 125.80 | 125.80 | 469 |
| 2023-08-11 | 123.60 | 124.40 | 123.60 | 124.40 | 124.40 | 753 |
| 2023-08-10 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 2,950 |
| 2023-08-09 | 126.60 | 127.80 | 125.40 | 125.40 | 125.40 | 1,077 |
| 2023-08-08 | 125.40 | 129.20 | 125.40 | 128.60 | 128.60 | 2,548 |
| 2023-08-07 | 133.00 | 133.00 | 129.40 | 129.40 | 129.40 | 720 |
| 2023-08-04 | 136.20 | 136.20 | 130.70 | 130.70 | 130.70 | 813 |
| 2023-08-03 | 131.80 | 133.60 | 131.80 | 132.71 | 132.71 | 1,029 |
| 2023-08-02 | 136.20 | 136.20 | 133.60 | 136.20 | 136.20 | 1,899 |
| 2023-08-01 | 136.20 | 137.00 | 135.60 | 136.80 | 136.80 | 2,065 |
| 2023-07-31 | 136.00 | 136.40 | 134.20 | 135.20 | 135.20 | 1,706 |
| 2023-07-28 | 133.00 | 133.40 | 130.40 | 132.08 | 132.08 | 1,483 |
| 2023-07-27 | 135.60 | 137.60 | 132.60 | 132.60 | 132.60 | 11,794 |
| 2023-07-26 | 129.60 | 130.60 | 127.20 | 128.28 | 128.28 | 4,211 |
| 2023-07-25 | 152.00 | 152.00 | 129.00 | 148.27 | 148.27 | 15,075 |
| 2023-07-24 | 157.40 | 157.40 | 147.20 | 147.20 | 147.20 | 2,421 |
| 2023-07-21 | 157.60 | 157.60 | 154.60 | 156.60 | 156.60 | 741 |
| 2023-07-20 | 161.60 | 161.60 | 157.00 | 157.00 | 157.00 | 690 |
| 2023-07-19 | 160.00 | 161.80 | 159.58 | 159.58 | 159.58 | 1,160 |
| 2023-07-18 | 159.00 | 159.40 | 157.20 | 158.88 | 158.88 | 1,999 |
| 2023-07-17 | 153.80 | 153.80 | 150.40 | 151.80 | 151.80 | 964 |
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.