Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 561.60 | 572.00 | 560.80 | 572.00 | 572.00 | 123 |
| 2025-05-29 | 591.20 | 592.90 | 569.40 | 574.30 | 574.30 | 337 |
| 2025-05-28 | 578.50 | 586.60 | 575.60 | 586.60 | 586.60 | 888 |
| 2025-05-27 | 584.10 | 590.90 | 577.80 | 583.90 | 583.90 | 180 |
| 2025-05-26 | 575.70 | 587.50 | 575.70 | 581.30 | 581.30 | 13 |
| 2025-05-23 | 559.40 | 572.50 | 547.00 | 572.50 | 572.50 | 39 |
| 2025-05-22 | 569.50 | 575.20 | 566.20 | 569.70 | 569.70 | 124 |
| 2025-05-21 | 593.00 | 593.00 | 569.00 | 581.50 | 581.50 | 177 |
| 2025-05-20 | 587.60 | 594.40 | 585.80 | 585.80 | 585.80 | 282 |
| 2025-05-19 | 582.90 | 593.90 | 568.90 | 583.80 | 583.80 | 129 |
| 2025-05-16 | 573.50 | 585.00 | 570.20 | 584.60 | 584.60 | 167 |
| 2025-05-15 | 561.10 | 567.80 | 560.60 | 567.50 | 567.50 | 83 |
| 2025-05-14 | 556.50 | 570.70 | 549.10 | 570.70 | 570.70 | 385 |
| 2025-05-13 | 558.90 | 570.80 | 552.20 | 565.90 | 565.90 | 197 |
| 2025-05-12 | 600.00 | 602.60 | 544.80 | 562.60 | 562.60 | 508 |
| 2025-05-09 | 580.80 | 587.30 | 571.00 | 573.80 | 573.80 | 208 |
| 2025-05-08 | 587.90 | 592.70 | 570.40 | 574.80 | 574.80 | 274 |
| 2025-05-07 | 562.10 | 581.10 | 557.30 | 572.90 | 572.90 | 125 |
| 2025-05-06 | 562.90 | 563.00 | 553.30 | 561.60 | 561.60 | 177 |
| 2025-05-05 | 567.00 | 567.20 | 552.00 | 564.90 | 564.90 | 22 |
| 2025-05-02 | 532.60 | 571.40 | 527.20 | 570.40 | 570.40 | 485 |
| 2025-05-01 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 0 |
| 2025-04-30 | 504.80 | 524.90 | 493.75 | 523.00 | 523.00 | 299 |
| 2025-04-29 | 530.70 | 535.40 | 474.80 | 492.60 | 492.60 | 953 |
| 2025-04-28 | 550.00 | 557.00 | 526.90 | 526.90 | 526.90 | 572 |
| 2025-04-25 | 540.30 | 543.90 | 529.70 | 532.20 | 532.20 | 244 |
| 2025-04-24 | 525.90 | 534.10 | 512.80 | 533.20 | 533.20 | 105 |
| 2025-04-23 | 536.10 | 548.90 | 520.80 | 528.70 | 528.70 | 371 |
| 2025-04-22 | 493.75 | 521.10 | 485.75 | 520.10 | 520.10 | 136 |
| 2025-04-17 | 501.90 | 505.90 | 493.65 | 499.15 | 499.15 | 69 |
| 2025-04-16 | 514.50 | 514.50 | 491.70 | 499.20 | 499.20 | 89 |
| 2025-04-15 | 491.95 | 508.80 | 484.80 | 508.70 | 508.70 | 417 |
| 2025-04-14 | 483.25 | 498.95 | 477.10 | 489.15 | 489.15 | 109 |
| 2025-04-11 | 506.40 | 506.40 | 480.65 | 485.80 | 485.80 | 242 |
| 2025-04-10 | 530.00 | 531.10 | 494.30 | 499.75 | 499.75 | 280 |
| 2025-04-09 | 462.85 | 501.90 | 458.05 | 468.95 | 468.95 | 139 |
| 2025-04-08 | 493.50 | 504.30 | 479.75 | 492.75 | 492.75 | 552 |
| 2025-04-07 | 410.00 | 488.55 | 396.40 | 466.10 | 466.10 | 1,331 |
| 2025-04-04 | 505.00 | 505.00 | 464.00 | 479.05 | 479.05 | 1,148 |
| 2025-04-03 | 490.85 | 514.10 | 481.45 | 505.50 | 505.50 | 532 |
| 2025-04-02 | 516.50 | 528.60 | 500.40 | 522.40 | 522.40 | 202 |
| 2025-04-01 | 504.50 | 513.30 | 502.30 | 508.60 | 508.60 | 87 |
| 2025-03-31 | 501.00 | 514.50 | 489.75 | 493.10 | 493.10 | 1,063 |
| 2025-03-28 | 534.20 | 538.90 | 522.10 | 522.30 | 522.30 | 414 |
| 2025-03-27 | 538.80 | 541.90 | 525.60 | 541.90 | 541.90 | 492 |
| 2025-03-26 | 573.00 | 574.30 | 539.20 | 539.20 | 539.20 | 238 |
| 2025-03-25 | 560.20 | 573.60 | 556.50 | 570.80 | 570.80 | 469 |
| 2025-03-24 | 566.40 | 572.90 | 555.90 | 560.20 | 560.20 | 154 |
| 2025-03-21 | 553.20 | 553.20 | 544.10 | 552.90 | 552.90 | 26 |
| 2025-03-20 | 546.60 | 551.00 | 536.30 | 549.70 | 549.70 | 461 |
| 2025-03-19 | 525.40 | 541.20 | 514.10 | 538.90 | 538.90 | 144 |
| 2025-03-18 | 545.90 | 551.30 | 519.90 | 520.30 | 520.30 | 623 |
| 2025-03-17 | 527.30 | 538.80 | 525.20 | 535.20 | 535.20 | 431 |
| 2025-03-14 | 497.75 | 524.60 | 497.75 | 522.60 | 522.60 | 532 |
| 2025-03-13 | 494.20 | 497.95 | 487.80 | 494.20 | 494.20 | 308 |
| 2025-03-12 | 474.45 | 495.30 | 470.95 | 489.80 | 489.80 | 946 |
| 2025-03-11 | 452.85 | 468.10 | 445.50 | 466.95 | 466.95 | 644 |
| 2025-03-10 | 488.15 | 488.15 | 455.55 | 457.05 | 457.05 | 1,415 |
| 2025-03-07 | 503.00 | 505.50 | 476.85 | 476.85 | 476.85 | 1,069 |
| 2025-03-06 | 541.90 | 542.00 | 523.20 | 527.90 | 527.90 | 189 |
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.