Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 552.70 | 560.30 | 543.90 | 554.40 | 554.40 | 157 |
| 2025-11-13 | 558.90 | 573.50 | 545.10 | 560.30 | 560.30 | 227 |
| 2025-11-12 | 557.50 | 557.50 | 546.50 | 549.00 | 549.00 | 106 |
| 2025-11-11 | 537.80 | 543.00 | 535.00 | 542.80 | 542.80 | 150 |
| 2025-11-10 | 537.00 | 543.00 | 534.20 | 535.40 | 535.40 | 330 |
| 2025-11-07 | 537.00 | 537.00 | 521.00 | 532.70 | 532.70 | 146 |
| 2025-11-06 | 567.50 | 567.50 | 532.00 | 540.10 | 540.10 | 141 |
| 2025-11-05 | 543.10 | 564.80 | 539.10 | 560.10 | 560.10 | 221 |
| 2025-11-04 | 554.60 | 596.70 | 526.50 | 547.00 | 547.00 | 235 |
| 2025-11-03 | 575.90 | 575.90 | 558.80 | 561.30 | 561.30 | 209 |
| 2025-10-31 | 571.60 | 578.20 | 570.00 | 575.50 | 575.50 | 647 |
| 2025-10-30 | 574.10 | 579.00 | 566.10 | 579.00 | 579.00 | 179 |
| 2025-10-29 | 565.40 | 576.30 | 559.00 | 575.80 | 575.80 | 249 |
| 2025-10-28 | 564.50 | 573.90 | 560.80 | 566.50 | 566.50 | 94 |
| 2025-10-27 | 562.50 | 567.20 | 551.60 | 562.40 | 562.40 | 232 |
| 2025-10-24 | 583.10 | 589.40 | 574.80 | 574.80 | 574.80 | 140 |
| 2025-10-23 | 588.50 | 595.60 | 577.90 | 580.50 | 580.50 | 118 |
| 2025-10-22 | 590.00 | 599.80 | 575.60 | 575.60 | 575.60 | 162 |
| 2025-10-21 | 586.80 | 598.70 | 580.10 | 591.80 | 591.80 | 130 |
| 2025-10-20 | 579.90 | 583.80 | 573.00 | 583.80 | 583.80 | 58 |
| 2025-10-17 | 555.90 | 575.40 | 555.90 | 571.70 | 571.70 | 208 |
| 2025-10-16 | 586.90 | 586.90 | 569.80 | 575.00 | 575.00 | 175 |
| 2025-10-15 | 586.80 | 595.50 | 582.90 | 587.30 | 587.30 | 258 |
| 2025-10-14 | 591.30 | 603.00 | 572.10 | 598.70 | 598.70 | 116 |
| 2025-10-13 | 588.00 | 599.80 | 587.40 | 596.00 | 596.00 | 416 |
| 2025-10-10 | 579.20 | 595.20 | 576.40 | 579.20 | 579.20 | 277 |
| 2025-10-09 | 597.70 | 597.70 | 566.30 | 582.50 | 582.50 | 214 |
| 2025-10-08 | 599.50 | 599.50 | 569.80 | 589.20 | 589.20 | 49 |
| 2025-10-07 | 587.30 | 591.80 | 575.20 | 581.70 | 581.70 | 405 |
| 2025-10-06 | 589.80 | 602.50 | 583.40 | 592.00 | 592.00 | 175 |
| 2025-10-03 | 598.20 | 605.10 | 584.90 | 585.70 | 585.70 | 503 |
| 2025-10-02 | 601.50 | 610.80 | 593.80 | 602.80 | 602.80 | 83 |
| 2025-10-01 | 582.90 | 613.70 | 582.90 | 607.90 | 607.90 | 263 |
| 2025-09-30 | 608.90 | 612.70 | 585.50 | 590.40 | 590.40 | 296 |
| 2025-09-29 | 616.90 | 627.50 | 612.60 | 620.10 | 620.10 | 96 |
| 2025-09-26 | 612.10 | 621.80 | 602.70 | 604.60 | 604.60 | 64 |
| 2025-09-25 | 602.80 | 610.00 | 585.30 | 609.30 | 609.30 | 55 |
| 2025-09-24 | 616.00 | 616.00 | 599.70 | 601.00 | 601.00 | 44 |
| 2025-09-23 | 625.20 | 628.70 | 617.50 | 619.50 | 619.50 | 30 |
| 2025-09-22 | 632.00 | 632.00 | 618.80 | 618.80 | 618.80 | 237 |
| 2025-09-19 | 622.10 | 629.60 | 620.60 | 623.20 | 623.20 | 141 |
| 2025-09-18 | 601.10 | 632.50 | 597.60 | 622.90 | 622.90 | 222 |
| 2025-09-17 | 609.90 | 609.90 | 583.90 | 583.90 | 583.90 | 100 |
| 2025-09-16 | 604.90 | 607.00 | 587.30 | 592.40 | 592.40 | 108 |
| 2025-09-15 | 591.00 | 599.30 | 589.10 | 597.30 | 597.30 | 118 |
| 2025-09-12 | 585.30 | 594.60 | 585.20 | 587.90 | 587.90 | 106 |
| 2025-09-11 | 603.30 | 603.60 | 577.30 | 584.40 | 584.40 | 152 |
| 2025-09-10 | 610.80 | 618.30 | 598.50 | 602.30 | 602.30 | 35 |
| 2025-09-09 | 618.70 | 618.70 | 609.80 | 612.90 | 612.90 | 52 |
| 2025-09-08 | 605.90 | 608.60 | 603.20 | 607.10 | 607.10 | 113 |
| 2025-09-05 | 606.40 | 606.40 | 589.50 | 593.40 | 593.40 | 138 |
| 2025-09-04 | 582.20 | 603.20 | 582.20 | 600.90 | 600.90 | 78 |
| 2025-09-03 | 604.60 | 608.30 | 573.50 | 598.60 | 598.60 | 162 |
| 2025-09-02 | 584.50 | 587.90 | 572.10 | 587.60 | 587.60 | 143 |
| 2025-09-01 | 584.80 | 584.90 | 579.70 | 581.40 | 581.40 | 6 |
| 2025-08-29 | 606.20 | 606.20 | 577.60 | 578.20 | 578.20 | 151 |
| 2025-08-28 | 597.30 | 599.70 | 587.30 | 590.40 | 590.40 | 79 |
| 2025-08-27 | 599.90 | 604.00 | 593.20 | 597.60 | 597.60 | 66 |
| 2025-08-26 | 596.50 | 614.60 | 585.00 | 596.70 | 596.70 | 188 |
| 2025-08-25 | 591.00 | 608.90 | 591.00 | 602.40 | 602.40 | 10 |
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.