Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-05 | 550.00 | 560.80 | 531.10 | 531.10 | 531.10 | 141 |
| 2025-03-04 | 572.00 | 576.10 | 534.00 | 539.90 | 539.90 | 1,080 |
| 2025-03-03 | 582.20 | 596.10 | 572.30 | 585.60 | 585.60 | 1,398 |
| 2025-02-28 | 558.00 | 572.40 | 558.00 | 571.00 | 571.00 | 105 |
| 2025-02-27 | 574.60 | 587.40 | 566.50 | 580.30 | 580.30 | 155 |
| 2025-02-26 | 568.00 | 578.50 | 560.10 | 578.50 | 578.50 | 166 |
| 2025-02-25 | 574.00 | 574.30 | 550.00 | 554.20 | 554.20 | 1,395 |
| 2025-02-24 | 581.10 | 590.40 | 566.60 | 572.40 | 572.40 | 669 |
| 2025-02-21 | 607.40 | 609.00 | 602.40 | 607.90 | 607.90 | 208 |
| 2025-02-20 | 619.00 | 619.00 | 592.60 | 603.90 | 603.90 | 331 |
| 2025-02-19 | 605.90 | 611.90 | 600.00 | 608.80 | 608.80 | 344 |
| 2025-02-18 | 613.00 | 619.70 | 600.00 | 605.00 | 605.00 | 233 |
| 2025-02-17 | 611.00 | 614.30 | 600.80 | 613.20 | 613.20 | 2 |
| 2025-02-14 | 625.60 | 625.60 | 598.50 | 603.40 | 603.40 | 313 |
| 2025-02-13 | 621.00 | 625.40 | 610.40 | 623.70 | 623.70 | 171 |
| 2025-02-12 | 597.50 | 619.00 | 595.30 | 618.90 | 618.90 | 310 |
| 2025-02-11 | 619.50 | 619.90 | 603.30 | 606.80 | 606.80 | 189 |
| 2025-02-10 | 610.90 | 613.20 | 606.70 | 611.90 | 611.90 | 403 |
| 2025-02-07 | 602.20 | 607.20 | 597.60 | 607.20 | 607.20 | 317 |
| 2025-02-06 | 602.90 | 609.50 | 599.30 | 601.30 | 601.30 | 460 |
| 2025-02-05 | 595.90 | 602.20 | 581.80 | 593.10 | 593.10 | 542 |
| 2025-02-04 | 553.50 | 597.80 | 542.90 | 586.10 | 586.10 | 8,585 |
| 2025-02-03 | 523.00 | 535.30 | 512.30 | 535.30 | 535.30 | 229 |
| 2025-01-31 | 534.40 | 539.60 | 534.00 | 536.20 | 536.20 | 2,881 |
| 2025-01-30 | 520.40 | 531.40 | 519.10 | 529.70 | 529.70 | 3,435 |
| 2025-01-29 | 510.00 | 516.50 | 508.40 | 514.40 | 514.40 | 3,200 |
| 2025-01-28 | 493.55 | 505.90 | 488.45 | 505.90 | 505.90 | 2,065 |
| 2025-01-27 | 480.40 | 489.40 | 458.95 | 485.95 | 485.95 | 2,814 |
| 2025-01-24 | 474.95 | 484.40 | 474.95 | 482.40 | 482.40 | 7,932 |
| 2025-01-23 | 473.95 | 480.10 | 463.20 | 474.75 | 474.75 | 724 |
| 2025-01-22 | 485.20 | 488.30 | 477.55 | 482.15 | 482.15 | 3,569 |
| 2025-01-21 | 469.20 | 478.55 | 461.40 | 463.65 | 463.65 | 1,334 |
| 2025-01-20 | 470.00 | 474.25 | 465.90 | 469.80 | 469.80 | 1 |
| 2025-01-17 | 489.25 | 489.25 | 466.75 | 468.10 | 468.10 | 3,213 |
| 2025-01-16 | 478.40 | 485.55 | 476.45 | 485.55 | 485.55 | 1,805 |
| 2025-01-15 | 446.35 | 476.45 | 446.35 | 472.15 | 472.15 | 2,078 |
| 2025-01-14 | 458.90 | 458.90 | 449.10 | 452.60 | 452.60 | 699 |
| 2025-01-13 | 447.90 | 452.95 | 441.95 | 450.55 | 450.55 | 9,076 |
| 2025-01-10 | 467.65 | 468.45 | 448.40 | 452.70 | 452.70 | 2,106 |
| 2025-01-09 | 460.00 | 464.85 | 458.65 | 462.65 | 462.65 | 3 |
| 2025-01-08 | 453.30 | 456.30 | 448.35 | 456.30 | 456.30 | 2,712 |
| 2025-01-07 | 450.40 | 450.90 | 439.90 | 443.25 | 443.25 | 812 |
| 2025-01-06 | 453.05 | 454.95 | 447.50 | 447.75 | 447.75 | 2,964 |
| 2025-01-03 | 446.90 | 454.60 | 445.65 | 452.85 | 452.85 | 2,499 |
| 2025-01-02 | 435.95 | 439.75 | 430.20 | 430.20 | 430.20 | 1,407 |
| 2024-12-31 | 432.80 | 432.80 | 432.80 | 432.80 | 432.80 | 0 |
| 2024-12-30 | 436.00 | 438.60 | 432.80 | 432.80 | 432.80 | 1,246 |
| 2024-12-27 | 438.35 | 440.45 | 431.85 | 431.90 | 431.90 | 664 |
| 2024-12-24 | 435.95 | 435.95 | 435.95 | 435.95 | 435.95 | 0 |
| 2024-12-23 | 442.60 | 447.40 | 435.95 | 435.95 | 435.95 | 1,838 |
| 2024-12-20 | 433.10 | 443.45 | 421.75 | 443.45 | 443.45 | 3,666 |
| 2024-12-19 | 431.45 | 437.75 | 430.95 | 437.30 | 437.30 | 3,210 |
| 2024-12-18 | 457.00 | 457.75 | 450.00 | 450.00 | 450.00 | 4,368 |
| 2024-12-17 | 467.25 | 470.00 | 454.85 | 454.85 | 454.85 | 2,046 |
| 2024-12-16 | 462.25 | 467.05 | 455.45 | 463.90 | 463.90 | 1,407 |
| 2024-12-13 | 472.70 | 472.70 | 452.25 | 452.25 | 452.25 | 1,874 |
| 2024-12-12 | 456.85 | 456.85 | 453.50 | 453.50 | 453.50 | 1,394 |
| 2024-12-11 | 453.10 | 455.80 | 447.15 | 452.15 | 452.15 | 1,468 |
| 2024-12-10 | 458.30 | 462.40 | 452.00 | 456.50 | 456.50 | 4,788 |
| 2024-12-09 | 472.45 | 472.95 | 461.70 | 464.15 | 464.15 | 2,630 |
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.