Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	120.53	120.53	120.53	120.53	120.53	200
2023-04-19	123.00	123.00	123.00	123.00	123.00	0
2023-04-18	123.00	123.00	123.00	123.00	123.00	680
2023-04-17	122.20	122.26	121.20	122.26	122.26	353
2023-04-14	120.80	120.80	120.80	120.80	120.80	0
2023-04-13	120.80	120.80	120.80	120.80	120.80	379
2023-04-12	121.60	121.60	121.60	121.60	121.60	0
2023-04-11	122.40	122.40	121.60	121.60	121.60	399
2023-04-06	120.40	120.40	120.40	120.40	120.40	315
2023-04-05	124.20	124.20	122.36	122.36	122.36	715
2023-04-03	122.15	122.15	122.15	122.15	122.15	986
2023-03-31	120.44	120.44	120.44	120.44	120.44	1,392
2023-03-30	120.28	120.28	120.28	120.28	120.28	662
2023-03-28	118.16	118.62	118.16	118.62	118.62	759
2023-03-24	120.78	120.78	120.78	120.78	120.78	1,286
2023-03-23	119.68	119.68	119.68	119.68	119.68	1,159
2023-03-22	119.66	119.66	119.66	119.66	119.66	851
2023-03-21	118.68	118.68	118.68	118.68	118.68	1,217
2023-03-17	120.47	120.47	120.47	120.47	120.47	838
2023-03-15	115.81	115.81	115.81	115.81	115.81	1,375
2023-03-14	117.13	117.13	117.13	117.13	117.13	547
2023-03-13	114.92	114.92	114.92	114.92	114.92	1,268
2023-03-08	119.54	119.54	119.54	119.54	119.54	1,056
2023-03-07	119.15	119.15	119.15	119.15	119.15	1,165
2023-03-06	117.28	118.86	117.28	118.86	118.86	789
2023-03-03	112.30	114.62	112.30	114.62	114.62	1,041
2023-03-02	109.26	109.98	109.26	109.98	109.98	722
2023-03-01	109.77	109.77	109.77	109.77	109.77	1,020
2023-02-28	110.64	110.64	110.43	110.43	110.43	935
2023-02-24	109.50	109.50	109.50	109.50	109.50	1,090
2023-02-23	114.88	114.88	113.65	113.65	113.65	1,226
2023-02-21	113.77	113.77	113.55	113.55	113.55	1,122
2023-02-17	115.00	116.40	115.00	116.40	116.40	329
2023-02-16	118.88	118.88	118.88	118.88	118.88	962
2023-02-15	119.46	119.46	118.02	118.02	118.02	523
2023-02-14	115.14	115.14	113.10	113.10	113.10	1,232
2023-02-13	116.73	116.73	116.73	116.73	116.73	790
2023-02-09	116.10	116.10	116.10	116.10	116.10	1,567
2023-02-08	114.78	114.78	114.78	114.78	114.78	3,519
2023-02-07	115.10	115.90	115.10	115.90	115.90	575
2023-02-03	113.26	113.26	113.26	113.26	113.26	484
2023-02-01	103.24	103.78	103.24	103.78	103.78	1,780
2023-01-31	97.920	102.36	97.920	98.010	98.010	9,525
2023-01-30	92.365	92.365	92.365	92.365	92.365	488
2023-01-27	92.920	92.920	92.920	92.920	92.920	303
2023-01-25	89.370	89.370	89.370	89.370	89.370	1,068
2023-01-23	95.940	95.940	94.077	94.077	94.077	2,903
2023-01-20	88.380	88.380	88.380	88.380	88.380	1,710
2023-01-19	84.732	84.732	84.732	84.732	84.732	1,154
2023-01-12	83.742	83.742	83.742	83.742	83.742	1,097
2023-01-11	84.837	84.837	84.837	84.837	84.837	636
2023-01-03	76.820	76.820	76.275	76.275	76.275	375
2022-12-29	72.950	72.950	72.850	72.850	72.850	296
2022-12-22	73.337	73.337	72.488	72.620	72.620	232
2022-12-21	72.789	72.789	72.343	72.343	72.343	981
2022-12-16	67.980	69.505	67.710	68.017	68.017	855
2022-12-14	76.649	76.649	76.649	76.649	76.649	643
2022-12-13	77.977	77.977	77.977	77.977	77.977	678
2022-12-08	71.830	71.830	71.830	71.830	71.830	453
2022-12-06	72.030	73.149	72.030	73.149	73.149	295

← NewerPage 16 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.