Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	98.724	98.724	98.724	98.724	98.724	71
2022-07-08	102.89	102.89	102.89	102.89	102.89	1,313
2022-07-06	102.24	102.24	102.24	102.24	102.24	1,063
2022-07-05	96.980	96.980	95.614	95.614	95.614	1,879
2022-07-04	92.606	92.725	92.606	92.725	92.725	119
2022-07-01	89.340	89.340	89.340	89.340	89.340	473
2022-06-30	91.720	91.720	90.252	91.283	91.283	483
2022-06-28	98.098	100.41	98.098	100.41	100.41	933
2022-06-27	102.98	102.98	102.98	102.98	102.98	339
2022-06-24	98.974	98.974	98.974	98.974	98.974	674
2022-06-21	98.097	98.097	98.097	98.097	98.097	728
2022-06-16	95.391	95.391	95.391	95.391	95.391	748
2022-06-15	100.10	100.22	98.372	98.372	98.372	526
2022-06-14	94.803	96.627	94.803	96.457	96.457	1,308
2022-06-13	92.825	92.825	92.825	92.825	92.825	1,592
2022-06-10	101.41	101.41	101.41	101.41	101.41	1,917
2022-06-08	103.89	103.89	103.89	103.89	103.89	1,568
2022-06-06	106.65	106.65	106.65	106.65	106.65	640
2022-05-27	103.87	103.87	103.87	103.87	103.87	2,832
2022-05-26	101.26	101.36	101.00	101.36	101.36	1,805
2022-05-25	97.551	99.515	97.551	99.515	99.515	1,605
2022-05-24	99.577	99.577	99.577	99.577	99.577	483
2022-05-23	100.84	100.84	100.84	100.84	100.84	1,048
2022-05-20	101.46	101.46	99.398	99.398	99.398	941
2022-05-19	98.533	98.533	98.533	98.533	98.533	1,061
2022-05-18	99.941	99.941	99.941	99.941	99.941	927
2022-05-17	97.118	97.118	97.118	97.118	97.118	1,578
2022-05-16	99.714	99.714	99.714	99.714	99.714	854
2022-05-11	93.058	93.058	93.058	93.058	93.058	1,580
2022-05-09	95.750	95.750	92.880	92.880	92.880	3,158
2022-05-06	101.14	101.14	101.14	101.14	101.14	461
2022-05-05	104.33	104.33	99.154	99.154	99.154	3,311
2022-05-04	103.21	103.21	103.21	103.21	103.21	1,949
2022-05-03	102.78	102.78	102.78	102.78	102.78	1,527
2022-04-29	96.790	100.50	96.790	97.305	97.305	6,309
2022-04-28	93.890	93.890	93.406	93.533	93.533	5,357
2022-04-27	107.12	107.12	97.055	99.328	99.328	4,728
2022-04-26	101.96	105.16	100.22	105.16	105.16	1,447
2022-04-25	102.52	102.90	102.52	102.90	102.90	1,453
2022-04-22	105.61	105.61	105.61	105.61	105.61	838
2022-04-21	114.12	114.12	114.12	114.12	114.12	1,257
2022-04-20	115.98	121.55	115.98	117.98	117.98	3,745
2022-04-19	126.66	127.69	124.74	124.74	124.74	2,368
2022-04-14	126.36	126.36	126.36	126.36	126.36	4,151
2022-04-13	129.35	129.35	129.35	129.35	129.35	1,148
2022-04-12	129.83	129.83	129.83	129.83	129.83	915
2022-04-07	134.32	134.32	134.32	134.32	134.32	295
2022-04-05	145.66	145.66	139.30	139.30	139.30	1,052
2022-03-31	139.15	139.15	139.15	139.15	139.15	370
2022-03-30	141.22	141.22	139.65	139.75	139.75	906
2022-03-28	134.37	134.37	134.37	134.37	134.37	85
2022-03-24	139.69	139.69	139.69	139.69	139.69	3,442
2022-03-18	125.33	125.33	125.33	125.33	125.33	662
2022-03-17	120.61	120.61	120.61	120.61	120.61	577
2022-03-14	109.65	109.65	109.65	109.65	109.65	1,931
2022-03-11	114.90	114.90	114.90	114.90	114.90	216
2022-03-07	123.10	123.10	123.10	123.10	123.10	1,973
2022-03-03	133.33	133.33	133.33	133.33	133.33	641
2022-03-02	134.70	134.70	134.70	134.70	134.70	238
2022-03-01	138.67	138.67	138.23	138.23	138.23	1,348

← NewerPage 18 of 19 · 1,123 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.