Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	75.280	75.280	75.280	75.280	75.280	150
2022-11-23	73.970	73.970	73.970	73.970	73.970	331
2022-11-22	72.424	72.424	71.210	71.420	71.420	1,192
2022-11-21	73.060	73.060	73.060	73.060	73.060	1,148
2022-11-18	76.297	78.198	76.297	76.550	76.550	431
2022-11-17	78.221	78.221	77.629	77.629	77.629	536
2022-11-16	80.813	80.813	80.813	80.813	80.813	287
2022-11-14	80.422	81.230	80.422	81.230	81.230	1,239
2022-11-09	70.230	70.230	70.230	70.230	70.230	219
2022-11-08	72.476	72.476	72.476	72.476	72.476	7,165
2022-11-07	72.196	72.196	72.170	72.170	72.170	421
2022-11-04	72.460	74.270	71.850	74.270	74.270	2,678
2022-11-03	73.681	76.294	73.681	76.294	76.294	4,907
2022-11-02	78.500	78.500	78.350	78.350	78.350	5,229
2022-10-28	81.746	81.746	81.746	81.746	81.746	3,376
2022-10-17	87.453	87.453	86.116	86.116	86.116	667
2022-10-11	84.860	84.860	84.860	84.860	84.860	1,274
2022-10-05	91.183	91.183	91.183	91.183	91.183	328
2022-10-04	91.870	91.870	91.870	91.870	91.870	398
2022-10-03	89.123	89.123	88.898	88.898	88.898	1,093
2022-09-30	89.017	90.978	89.017	90.978	90.978	1,767
2022-09-29	89.980	92.269	89.980	92.269	92.269	527
2022-09-28	92.128	94.140	92.128	94.140	94.140	649
2022-09-27	94.577	94.915	94.577	94.915	94.915	126
2022-09-23	92.743	92.743	92.743	92.743	92.743	1,180
2022-09-22	94.893	94.893	94.893	94.893	94.893	891
2022-09-20	98.707	98.707	98.707	98.707	98.707	511
2022-09-16	101.63	101.63	101.14	101.14	101.14	322
2022-09-14	100.48	100.48	100.48	100.48	100.48	649
2022-09-13	103.68	103.68	103.68	103.68	103.68	824
2022-09-12	109.38	109.38	109.38	109.38	109.38	1,031
2022-09-09	108.08	108.08	108.08	108.08	108.08	87
2022-09-07	103.88	103.88	103.88	103.88	103.88	582
2022-09-05	105.78	105.78	105.78	105.78	105.78	11
2022-09-01	103.60	103.60	103.60	103.60	103.60	246
2022-08-31	107.44	107.44	107.44	107.44	107.44	559
2022-08-30	109.62	109.62	109.62	109.62	109.62	1,018
2022-08-26	112.66	112.66	112.66	112.66	112.66	344
2022-08-25	112.48	112.48	112.04	112.04	112.04	99
2022-08-24	108.57	108.57	108.57	108.57	108.57	605
2022-08-23	109.61	109.61	109.61	109.61	109.61	348
2022-08-22	108.76	109.48	108.76	109.48	109.48	670
2022-08-19	112.34	112.34	110.47	110.47	110.47	840
2022-08-18	112.07	112.07	112.07	112.07	112.07	379
2022-08-16	116.55	116.55	116.55	116.55	116.55	951
2022-08-12	120.28	120.28	120.28	120.28	120.28	205
2022-08-11	121.12	121.78	118.48	118.66	118.66	339
2022-08-10	116.12	116.12	115.50	115.50	115.50	563
2022-08-08	118.02	119.96	118.02	119.84	119.84	662
2022-08-05	120.82	120.82	117.68	117.68	117.68	951
2022-08-04	118.58	118.58	118.58	118.58	118.58	1,597
2022-08-02	112.96	113.58	111.81	111.81	111.81	2,370
2022-07-29	110.49	112.37	110.49	112.37	112.37	1,985
2022-07-27	110.11	117.17	108.03	108.03	108.03	3,818
2022-07-26	105.81	105.81	105.81	105.81	105.81	1,284
2022-07-25	109.33	109.33	108.62	108.62	108.62	349
2022-07-21	111.11	111.11	111.11	111.11	111.11	874
2022-07-20	109.39	111.34	109.39	109.93	109.93	1,822
2022-07-15	97.722	97.722	97.722	97.722	97.722	73
2022-07-13	95.158	95.158	95.158	95.158	95.158	433

← NewerPage 17 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.