Spotify Technology S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	152.00	156.20	152.00	154.21	154.21	1,831
2023-07-13	149.80	149.80	148.76	148.76	148.76	720
2023-07-12	146.60	146.60	146.60	146.60	146.60	1,513
2023-07-11	145.40	145.40	142.93	142.93	142.93	1,126
2023-07-10	143.60	143.60	143.20	143.20	143.20	427
2023-07-07	147.00	147.00	143.49	143.49	143.49	535
2023-07-06	148.60	148.60	145.79	145.79	145.79	278
2023-07-05	148.40	148.40	147.00	147.00	147.00	907
2023-07-04	148.60	148.60	145.60	146.98	146.98	7
2023-07-03	149.40	149.40	149.40	149.40	149.40	2,566
2023-06-30	147.60	147.60	147.18	147.18	147.18	550
2023-06-29	146.20	146.84	146.20	146.84	146.84	842
2023-06-28	144.80	144.80	144.80	144.80	144.80	729
2023-06-27	143.60	143.60	140.20	141.19	141.19	552
2023-06-26	148.20	148.20	143.34	143.34	143.34	1,221
2023-06-23	144.70	144.70	144.70	144.70	144.70	1,596
2023-06-22	141.20	141.60	141.18	141.18	141.18	250
2023-06-21	147.40	147.40	147.40	147.40	147.40	1,138
2023-06-20	145.00	147.00	142.00	142.00	142.00	977
2023-06-19	143.20	143.20	143.20	143.20	143.20	36
2023-06-16	140.00	143.20	139.40	143.20	143.20	1,712
2023-06-15	141.00	141.00	138.41	138.41	138.41	1,223
2023-06-14	139.40	141.40	139.40	141.40	141.40	421
2023-06-13	140.60	140.60	140.60	140.60	140.60	454
2023-06-12	138.78	138.78	138.78	138.78	138.78	492
2023-06-09	138.20	140.40	138.20	138.78	138.78	399
2023-06-08	140.00	140.00	140.00	140.00	140.00	676
2023-06-07	140.40	140.40	140.40	140.40	140.40	981
2023-06-06	147.40	147.40	145.91	145.91	145.91	1,204
2023-06-05	146.00	146.20	141.72	141.72	141.72	881
2023-06-02	143.00	143.00	143.00	143.00	143.00	471
2023-06-01	138.60	139.80	136.60	138.40	138.40	863
2023-05-31	133.80	137.80	133.80	137.80	137.80	501
2023-05-30	135.80	135.80	135.80	135.80	135.80	1,742
2023-05-29	141.00	141.22	141.00	141.22	141.22	66
2023-05-26	139.00	139.00	139.00	139.00	139.00	785
2023-05-25	136.80	138.45	136.80	138.45	138.45	227
2023-05-24	139.60	139.60	136.60	136.60	136.60	281
2023-05-23	139.20	139.20	139.20	139.20	139.20	0
2023-05-22	139.20	139.20	139.20	139.20	139.20	1,823
2023-05-19	141.80	141.80	138.14	138.14	138.14	419
2023-05-18	135.20	137.00	135.20	137.00	137.00	469
2023-05-17	135.00	135.00	134.20	134.20	134.20	383
2023-05-16	132.48	132.48	132.48	132.48	132.48	348
2023-05-15	130.80	130.81	130.80	130.81	130.81	703
2023-05-12	134.80	134.80	134.80	134.80	134.80	1,251
2023-05-11	136.00	136.60	134.60	135.26	135.26	1,719
2023-05-10	133.00	133.00	133.00	133.00	133.00	951
2023-05-09	132.00	132.11	130.20	132.11	132.11	161
2023-05-08	128.60	128.60	128.39	128.39	128.39	1
2023-05-05	129.40	129.40	129.40	129.40	129.40	1,287
2023-05-04	125.40	125.40	125.40	125.40	125.40	724
2023-05-03	125.60	125.80	121.80	125.80	125.80	694
2023-05-02	124.95	124.95	123.80	123.80	123.80	681
2023-04-28	119.00	119.00	119.00	119.00	119.00	1,246
2023-04-27	123.00	123.00	123.00	123.00	123.00	1,075
2023-04-26	125.34	125.53	125.34	125.53	125.53	1,231
2023-04-25	121.81	126.63	121.81	126.63	126.63	10,201
2023-04-24	120.53	120.53	120.53	120.53	120.53	1,886
2023-04-21	120.53	120.53	120.53	120.53	120.53	1,932

← NewerPage 15 of 19 · 1,122 trading daysOlder →

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.