Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 817 |
| 2022-02-24 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 2,955 |
| 2022-02-23 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | 910 |
| 2022-02-22 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | 2,054 |
| 2022-02-18 | 134.40 | 134.80 | 134.40 | 134.80 | 134.80 | 669 |
| 2022-02-16 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | 814 |
| 2022-02-15 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | 660 |
| 2022-02-11 | 146.20 | 147.40 | 146.20 | 147.40 | 147.40 | 574 |
| 2022-02-09 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | 2,263 |
| 2022-02-08 | 144.50 | 150.93 | 144.50 | 150.93 | 150.93 | 733 |
| 2022-02-07 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 755 |
| 2022-02-04 | 146.95 | 146.95 | 142.73 | 142.73 | 142.73 | 2,672 |
| 2022-02-02 | 183.75 | 183.75 | 170.03 | 170.03 | 170.03 | 1,352 |
| 2022-01-28 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | 1,302 |
| 2022-01-27 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 1,312 |
| 2022-01-26 | 166.22 | 168.82 | 164.36 | 168.82 | 168.82 | 254 |
| 2022-01-25 | 168.80 | 168.80 | 166.61 | 166.61 | 166.61 | 404 |
| 2022-01-24 | 165.44 | 172.50 | 165.44 | 172.50 | 172.50 | 2,818 |
| 2022-01-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 221 |
| 2022-01-13 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | 92 |
| 2022-01-12 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | 83 |
| 2022-01-10 | 189.47 | 189.47 | 189.47 | 189.47 | 189.47 | 1,373 |
| 2021-12-29 | 207.01 | 207.01 | 207.01 | 207.01 | 207.01 | 78 |
| 2021-12-21 | 206.30 | 206.30 | 204.93 | 204.93 | 204.93 | 74 |
| 2021-12-17 | 197.63 | 197.63 | 197.63 | 197.63 | 197.63 | 1,404 |
| 2021-12-15 | 196.65 | 197.27 | 196.65 | 197.27 | 197.27 | 224 |
| 2021-12-13 | 200.82 | 200.82 | 200.82 | 200.82 | 200.82 | 1,069 |
| 2021-12-08 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 278 |
| 2021-12-03 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | 2,609 |
| 2021-12-02 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | 1,595 |
| 2021-12-01 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 432 |
| 2021-11-29 | 220.11 | 220.11 | 220.11 | 220.11 | 220.11 | 98 |
| 2021-11-25 | 224.09 | 224.09 | 224.09 | 224.09 | 224.09 | 10 |
| 2021-11-18 | 234.84 | 234.84 | 234.84 | 234.84 | 234.84 | 1,129 |
| 2021-11-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 153 |
| 2021-11-15 | 247.12 | 247.12 | 247.12 | 247.12 | 247.12 | 531 |
| 2021-11-11 | 238.94 | 242.46 | 238.94 | 242.46 | 242.46 | 176 |
| 2021-11-10 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | 2,521 |
| 2021-11-08 | 247.36 | 247.36 | 247.36 | 247.36 | 247.36 | 362 |
| 2021-11-05 | 249.84 | 249.84 | 249.84 | 249.84 | 249.84 | 431 |
| 2021-11-04 | 258.77 | 258.77 | 258.77 | 258.77 | 258.77 | 952 |
| 2021-10-26 | 224.36 | 224.36 | 224.36 | 224.36 | 224.36 | 294 |
← NewerPage 19 of 19 · 1,122 trading days
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.