Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 465.40 | 473.95 | 463.40 | 463.40 | 463.40 | 1,864 |
| 2024-12-05 | 476.15 | 479.80 | 458.65 | 459.60 | 459.60 | 2,449 |
| 2024-12-04 | 474.00 | 478.90 | 469.15 | 476.50 | 476.50 | 2,462 |
| 2024-12-03 | 463.85 | 463.85 | 450.80 | 460.00 | 460.00 | 1,627 |
| 2024-12-02 | 450.30 | 459.75 | 450.30 | 452.50 | 452.50 | 2,280 |
| 2024-11-29 | 455.15 | 455.40 | 451.30 | 451.45 | 451.45 | 2,973 |
| 2024-11-28 | 453.40 | 457.70 | 453.15 | 456.20 | 456.20 | 16 |
| 2024-11-27 | 458.85 | 458.85 | 446.75 | 453.55 | 453.55 | 3,360 |
| 2024-11-26 | 455.65 | 457.40 | 454.25 | 457.40 | 457.40 | 22,138 |
| 2024-11-25 | 465.00 | 465.00 | 456.90 | 460.55 | 460.55 | 2,730 |
| 2024-11-22 | 448.55 | 453.40 | 448.55 | 452.75 | 452.75 | 1,516 |
| 2024-11-21 | 444.30 | 450.20 | 444.30 | 446.65 | 446.65 | 1,174 |
| 2024-11-20 | 444.25 | 444.25 | 439.50 | 439.50 | 439.50 | 2,254 |
| 2024-11-19 | 441.05 | 441.05 | 428.05 | 431.05 | 431.05 | 1,628 |
| 2024-11-18 | 439.20 | 447.00 | 425.45 | 434.25 | 434.25 | 39,384 |
| 2024-11-15 | 449.50 | 451.30 | 438.30 | 446.55 | 446.55 | 3,629 |
| 2024-11-14 | 445.65 | 457.60 | 441.30 | 457.60 | 457.60 | 9,725 |
| 2024-11-13 | 422.05 | 434.30 | 415.15 | 432.30 | 432.30 | 27,285 |
| 2024-11-12 | 385.10 | 391.15 | 385.10 | 390.05 | 390.05 | 2,820 |
| 2024-11-11 | 378.10 | 383.85 | 378.10 | 380.25 | 380.25 | 4,884 |
| 2024-11-08 | 372.55 | 374.25 | 371.60 | 374.25 | 374.25 | 3,041 |
| 2024-11-07 | 368.80 | 369.60 | 365.70 | 369.60 | 369.60 | 1,302 |
| 2024-11-06 | 353.10 | 370.35 | 350.00 | 356.80 | 356.80 | 1,046 |
| 2024-11-05 | 349.80 | 350.80 | 349.00 | 350.80 | 350.80 | 601 |
| 2024-11-04 | 351.90 | 355.60 | 350.45 | 350.45 | 350.45 | 1,218 |
| 2024-11-01 | 358.45 | 358.45 | 351.40 | 355.95 | 355.95 | 1,496 |
| 2024-10-31 | 361.35 | 363.05 | 355.75 | 355.75 | 355.75 | 2,328 |
| 2024-10-30 | 366.65 | 366.65 | 360.95 | 363.55 | 363.55 | 1,264 |
| 2024-10-29 | 357.00 | 361.10 | 351.20 | 361.10 | 361.10 | 4,414 |
| 2024-10-28 | 354.95 | 355.35 | 352.50 | 354.65 | 354.65 | 3,511 |
| 2024-10-25 | 353.15 | 353.15 | 348.35 | 348.35 | 348.35 | 1,454 |
| 2024-10-24 | 353.00 | 356.00 | 351.90 | 353.30 | 353.30 | 2,915 |
| 2024-10-23 | 359.00 | 362.05 | 356.65 | 357.50 | 357.50 | 9,251 |
| 2024-10-22 | 355.65 | 355.65 | 347.75 | 355.10 | 355.10 | 1,185 |
| 2024-10-21 | 347.25 | 349.95 | 347.25 | 349.95 | 349.95 | 1,394 |
| 2024-10-18 | 345.35 | 351.50 | 343.05 | 351.45 | 351.45 | 1,520 |
| 2024-10-17 | 345.50 | 345.50 | 341.95 | 342.75 | 342.75 | 12,448 |
| 2024-10-16 | 340.00 | 344.85 | 340.00 | 343.25 | 343.25 | 1,038 |
| 2024-10-15 | 341.95 | 344.25 | 338.20 | 338.20 | 338.20 | 3,073 |
| 2024-10-14 | 344.05 | 345.00 | 341.40 | 341.40 | 341.40 | 768 |
| 2024-10-11 | 344.75 | 349.25 | 341.60 | 344.25 | 344.25 | 757 |
| 2024-10-10 | 342.85 | 342.85 | 342.70 | 342.70 | 342.70 | 1,005 |
| 2024-10-09 | 337.45 | 340.80 | 337.45 | 339.55 | 339.55 | 609 |
| 2024-10-08 | 330.80 | 333.00 | 330.80 | 333.00 | 333.00 | 441 |
| 2024-10-07 | 338.50 | 339.75 | 337.15 | 339.45 | 339.45 | 2,476 |
| 2024-10-04 | 338.05 | 343.45 | 335.80 | 335.80 | 335.80 | 574 |
| 2024-10-03 | 340.00 | 344.00 | 338.55 | 338.55 | 338.55 | 312 |
| 2024-10-02 | 339.25 | 339.95 | 338.45 | 339.65 | 339.65 | 747 |
| 2024-10-01 | 331.80 | 334.60 | 331.80 | 334.60 | 334.60 | 1,979 |
| 2024-09-30 | 331.00 | 331.45 | 328.25 | 331.45 | 331.45 | 1,294 |
| 2024-09-27 | 340.05 | 340.05 | 330.20 | 330.20 | 330.20 | 915 |
| 2024-09-26 | 348.75 | 349.40 | 335.80 | 335.80 | 335.80 | 1,542 |
| 2024-09-25 | 338.30 | 339.00 | 334.35 | 336.55 | 336.55 | 1,004 |
| 2024-09-24 | 333.60 | 335.45 | 333.60 | 334.80 | 334.80 | 1,862 |
| 2024-09-23 | 328.55 | 332.75 | 327.90 | 331.50 | 331.50 | 1,680 |
| 2024-09-20 | 325.30 | 328.30 | 323.10 | 325.30 | 325.30 | 1,572 |
| 2024-09-19 | 312.05 | 329.65 | 312.05 | 329.65 | 329.65 | 2,786 |
| 2024-09-18 | 306.00 | 311.35 | 306.00 | 310.50 | 310.50 | 724 |
| 2024-09-17 | 303.75 | 308.55 | 303.20 | 307.70 | 307.70 | 3,522 |
| 2024-09-16 | 304.60 | 306.75 | 303.70 | 306.75 | 306.75 | 1,118 |
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.