Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | 594.30 | 597.70 | 590.00 | 595.60 | 595.60 | 208 |
| 2025-08-21 | 603.60 | 607.40 | 585.80 | 593.40 | 593.40 | 62 |
| 2025-08-20 | 617.60 | 618.80 | 591.00 | 597.40 | 597.40 | 192 |
| 2025-08-19 | 644.00 | 644.00 | 619.40 | 620.90 | 620.90 | 399 |
| 2025-08-18 | 627.60 | 637.70 | 621.60 | 628.70 | 628.70 | 170 |
| 2025-08-15 | 610.40 | 638.30 | 598.00 | 631.30 | 631.30 | 404 |
| 2025-08-14 | 593.00 | 606.10 | 588.40 | 605.40 | 605.40 | 35 |
| 2025-08-13 | 592.90 | 592.90 | 583.20 | 589.90 | 589.90 | 128 |
| 2025-08-12 | 599.90 | 599.90 | 579.90 | 588.80 | 588.80 | 149 |
| 2025-08-11 | 607.00 | 610.00 | 597.00 | 599.50 | 599.50 | 243 |
| 2025-08-08 | 592.40 | 614.20 | 576.20 | 603.90 | 603.90 | 322 |
| 2025-08-07 | 571.00 | 591.30 | 571.00 | 591.30 | 591.30 | 149 |
| 2025-08-06 | 575.70 | 575.70 | 546.50 | 560.00 | 560.00 | 135 |
| 2025-08-05 | 570.90 | 577.30 | 555.00 | 555.00 | 555.00 | 241 |
| 2025-08-04 | 554.90 | 583.60 | 545.80 | 578.80 | 578.80 | 525 |
| 2025-08-01 | 546.60 | 552.80 | 536.10 | 551.00 | 551.00 | 170 |
| 2025-07-31 | 566.10 | 577.40 | 551.30 | 552.80 | 552.80 | 242 |
| 2025-07-30 | 539.20 | 564.20 | 535.10 | 554.60 | 554.60 | 674 |
| 2025-07-29 | 606.60 | 606.60 | 539.10 | 548.00 | 548.00 | 1,576 |
| 2025-07-28 | 595.80 | 609.20 | 592.00 | 602.10 | 602.10 | 318 |
| 2025-07-25 | 581.90 | 598.80 | 580.30 | 596.80 | 596.80 | 289 |
| 2025-07-24 | 585.80 | 589.70 | 576.70 | 580.00 | 580.00 | 155 |
| 2025-07-23 | 580.80 | 583.50 | 568.90 | 571.10 | 571.10 | 687 |
| 2025-07-22 | 598.20 | 609.30 | 591.50 | 593.10 | 593.10 | 358 |
| 2025-07-21 | 621.20 | 621.20 | 591.90 | 603.30 | 603.30 | 185 |
| 2025-07-18 | 618.60 | 622.40 | 594.50 | 597.50 | 597.50 | 96 |
| 2025-07-17 | 615.10 | 617.60 | 604.00 | 615.00 | 615.00 | 241 |
| 2025-07-16 | 603.90 | 620.20 | 603.90 | 604.20 | 604.20 | 166 |
| 2025-07-15 | 621.30 | 621.30 | 603.80 | 605.20 | 605.20 | 99 |
| 2025-07-14 | 602.70 | 617.50 | 599.50 | 613.80 | 613.80 | 178 |
| 2025-07-11 | 607.00 | 611.40 | 588.50 | 602.90 | 602.90 | 259 |
| 2025-07-10 | 615.30 | 620.90 | 602.20 | 606.60 | 606.60 | 155 |
| 2025-07-09 | 622.70 | 625.40 | 609.70 | 625.40 | 625.40 | 143 |
| 2025-07-08 | 629.50 | 646.10 | 606.70 | 611.30 | 611.30 | 121 |
| 2025-07-07 | 614.60 | 618.50 | 608.20 | 610.70 | 610.70 | 204 |
| 2025-07-04 | 620.00 | 620.00 | 586.00 | 612.60 | 612.60 | 8 |
| 2025-07-03 | 614.80 | 614.80 | 600.00 | 613.70 | 613.70 | 190 |
| 2025-07-02 | 617.00 | 628.50 | 596.30 | 608.50 | 608.50 | 94 |
| 2025-07-01 | 652.20 | 662.40 | 614.30 | 617.00 | 617.00 | 460 |
| 2025-06-30 | 667.90 | 671.30 | 640.30 | 649.40 | 649.40 | 364 |
| 2025-06-27 | 669.60 | 669.60 | 654.80 | 667.30 | 667.30 | 284 |
| 2025-06-26 | 633.40 | 656.40 | 627.20 | 654.10 | 654.10 | 407 |
| 2025-06-25 | 647.50 | 654.50 | 642.20 | 642.20 | 642.20 | 707 |
| 2025-06-24 | 641.10 | 644.90 | 632.40 | 644.90 | 644.90 | 392 |
| 2025-06-23 | 614.00 | 633.80 | 610.30 | 633.00 | 633.00 | 1,137 |
| 2025-06-20 | 611.90 | 626.50 | 611.90 | 618.70 | 618.70 | 132 |
| 2025-06-19 | 630.50 | 634.70 | 600.40 | 617.10 | 617.10 | 7 |
| 2025-06-18 | 628.90 | 633.40 | 613.00 | 618.70 | 618.70 | 263 |
| 2025-06-17 | 625.00 | 628.40 | 609.60 | 626.20 | 626.20 | 188 |
| 2025-06-16 | 615.00 | 623.00 | 610.30 | 623.00 | 623.00 | 128 |
| 2025-06-13 | 603.50 | 610.00 | 600.00 | 607.40 | 607.40 | 178 |
| 2025-06-12 | 622.00 | 622.00 | 603.80 | 605.50 | 605.50 | 36 |
| 2025-06-11 | 608.00 | 618.20 | 604.80 | 617.20 | 617.20 | 203 |
| 2025-06-10 | 608.70 | 617.90 | 595.60 | 595.60 | 595.60 | 111 |
| 2025-06-09 | 620.00 | 628.50 | 607.70 | 613.20 | 613.20 | 102 |
| 2025-06-06 | 627.70 | 632.10 | 620.60 | 625.20 | 625.20 | 157 |
| 2025-06-05 | 617.00 | 627.10 | 611.90 | 627.10 | 627.10 | 292 |
| 2025-06-04 | 590.70 | 614.80 | 590.70 | 612.60 | 612.60 | 253 |
| 2025-06-03 | 580.50 | 595.00 | 580.50 | 591.10 | 591.10 | 160 |
| 2025-06-02 | 580.10 | 591.10 | 575.90 | 581.00 | 581.00 | 110 |
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.