Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 362.50 | 370.00 | 360.00 | 366.00 | 366.00 | 127 |
| 2026-05-06 | 358.50 | 360.50 | 350.50 | 355.00 | 355.00 | 603 |
| 2026-05-05 | 377.00 | 378.00 | 361.50 | 363.50 | 363.50 | 244 |
| 2026-05-04 | 379.00 | 381.50 | 372.50 | 375.50 | 375.50 | 79 |
| 2026-05-01 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2026-04-30 | 378.50 | 382.00 | 372.50 | 378.00 | 378.00 | 261 |
| 2026-04-29 | 372.00 | 383.00 | 369.50 | 383.00 | 383.00 | 574 |
| 2026-04-28 | 426.50 | 431.00 | 360.50 | 371.00 | 371.00 | 1,227 |
| 2026-04-27 | 435.50 | 445.00 | 431.00 | 437.00 | 437.00 | 66 |
| 2026-04-24 | 442.50 | 444.50 | 433.00 | 434.00 | 434.00 | 191 |
| 2026-04-23 | 444.50 | 445.50 | 435.50 | 436.50 | 436.50 | 82 |
| 2026-04-22 | 440.50 | 454.50 | 440.50 | 447.00 | 447.00 | 104 |
| 2026-04-21 | 462.50 | 462.50 | 453.00 | 453.00 | 453.00 | 41 |
| 2026-04-20 | 454.50 | 455.50 | 450.50 | 453.50 | 453.50 | 210 |
| 2026-04-17 | 439.50 | 453.50 | 439.00 | 453.50 | 453.50 | 87 |
| 2026-04-16 | 454.00 | 460.00 | 452.50 | 457.00 | 457.00 | 87 |
| 2026-04-15 | 435.50 | 454.00 | 432.00 | 454.00 | 454.00 | 551 |
| 2026-04-14 | 427.00 | 438.50 | 424.00 | 430.50 | 430.50 | 177 |
| 2026-04-13 | 404.50 | 426.00 | 403.00 | 424.00 | 424.00 | 300 |
| 2026-04-10 | 419.00 | 420.50 | 403.50 | 404.00 | 404.00 | 107 |
| 2026-04-09 | 416.50 | 420.00 | 411.00 | 413.50 | 413.50 | 81 |
| 2026-04-08 | 423.50 | 426.50 | 417.50 | 422.00 | 422.00 | 324 |
| 2026-04-07 | 421.00 | 425.50 | 412.50 | 416.50 | 416.50 | 95 |
| 2026-04-02 | 406.70 | 418.90 | 400.00 | 417.75 | 417.75 | 491 |
| 2026-04-01 | 418.20 | 424.40 | 401.95 | 413.35 | 413.35 | 171 |
| 2026-03-31 | 420.20 | 420.20 | 408.90 | 414.75 | 414.75 | 88 |
| 2026-03-30 | 410.35 | 418.60 | 402.90 | 411.55 | 411.55 | 395 |
| 2026-03-27 | 412.00 | 423.40 | 404.90 | 411.65 | 411.65 | 337 |
| 2026-03-26 | 406.50 | 418.25 | 406.50 | 414.45 | 414.45 | 171 |
| 2026-03-25 | 418.00 | 427.85 | 404.35 | 408.60 | 408.60 | 208 |
| 2026-03-24 | 424.15 | 426.10 | 416.00 | 425.25 | 425.25 | 306 |
| 2026-03-23 | 409.55 | 425.65 | 406.45 | 422.55 | 422.55 | 195 |
| 2026-03-20 | 418.45 | 421.05 | 407.70 | 418.60 | 418.60 | 206 |
| 2026-03-19 | 464.35 | 464.35 | 423.95 | 424.00 | 424.00 | 239 |
| 2026-03-18 | 457.30 | 461.20 | 447.90 | 449.10 | 449.10 | 97 |
| 2026-03-17 | 453.15 | 462.30 | 450.05 | 461.60 | 461.60 | 151 |
| 2026-03-16 | 425.05 | 454.95 | 425.05 | 453.60 | 453.60 | 109 |
| 2026-03-13 | 445.50 | 452.45 | 441.55 | 449.25 | 449.25 | 35 |
| 2026-03-12 | 445.15 | 454.95 | 440.60 | 447.15 | 447.15 | 895 |
| 2026-03-11 | 464.75 | 464.75 | 444.60 | 448.05 | 448.05 | 363 |
| 2026-03-10 | 471.30 | 472.55 | 457.95 | 462.60 | 462.60 | 467 |
| 2026-03-09 | 478.45 | 490.85 | 472.45 | 477.60 | 477.60 | 222 |
| 2026-03-06 | 478.45 | 480.25 | 468.50 | 480.25 | 480.25 | 259 |
| 2026-03-05 | 471.95 | 472.50 | 456.90 | 467.40 | 467.40 | 199 |
| 2026-03-04 | 445.50 | 465.90 | 444.30 | 463.30 | 463.30 | 169 |
| 2026-03-03 | 432.25 | 440.90 | 422.80 | 440.90 | 440.90 | 585 |
| 2026-03-02 | 432.65 | 440.00 | 426.05 | 429.55 | 429.55 | 421 |
| 2026-02-27 | 413.90 | 428.60 | 412.95 | 427.05 | 427.05 | 282 |
| 2026-02-26 | 387.70 | 417.35 | 387.70 | 412.70 | 412.70 | 127 |
| 2026-02-25 | 396.80 | 399.15 | 389.70 | 395.70 | 395.70 | 499 |
| 2026-02-24 | 398.35 | 405.30 | 384.90 | 393.85 | 393.85 | 100 |
| 2026-02-23 | 413.30 | 417.20 | 397.70 | 400.80 | 400.80 | 253 |
| 2026-02-20 | 418.00 | 419.65 | 410.75 | 419.25 | 419.25 | 166 |
| 2026-02-19 | 408.25 | 417.60 | 404.75 | 416.35 | 416.35 | 196 |
| 2026-02-18 | 398.35 | 411.45 | 391.90 | 402.15 | 402.15 | 131 |
| 2026-02-17 | 386.70 | 399.35 | 383.40 | 392.90 | 392.90 | 180 |
| 2026-02-16 | 391.00 | 391.00 | 383.40 | 383.40 | 383.40 | 17 |
| 2026-02-13 | 377.85 | 386.80 | 374.50 | 377.55 | 377.55 | 291 |
| 2026-02-12 | 413.20 | 415.80 | 370.70 | 373.30 | 373.30 | 249 |
| 2026-02-11 | 411.85 | 420.70 | 398.05 | 408.85 | 408.85 | 404 |
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.