Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 308.80 | 309.60 | 305.80 | 306.35 | 306.35 | 380 |
| 2024-08-29 | 302.05 | 311.10 | 300.45 | 309.20 | 309.20 | 576 |
| 2024-08-28 | 304.75 | 306.15 | 300.85 | 301.55 | 301.55 | 303 |
| 2024-08-27 | 300.60 | 305.35 | 297.45 | 304.95 | 304.95 | 581 |
| 2024-08-26 | 306.45 | 308.30 | 299.20 | 301.85 | 301.85 | 526 |
| 2024-08-23 | 309.50 | 310.90 | 304.90 | 306.45 | 306.45 | 535 |
| 2024-08-22 | 309.00 | 315.00 | 307.15 | 309.80 | 309.80 | 829 |
| 2024-08-21 | 312.00 | 314.75 | 310.50 | 311.20 | 311.20 | 725 |
| 2024-08-20 | 312.45 | 314.00 | 310.25 | 312.25 | 312.25 | 682 |
| 2024-08-19 | 306.25 | 310.35 | 303.85 | 309.90 | 309.90 | 1,334 |
| 2024-08-16 | 309.75 | 309.75 | 303.25 | 306.95 | 306.95 | 966 |
| 2024-08-15 | 307.30 | 310.80 | 305.00 | 307.10 | 307.10 | 2,006 |
| 2024-08-14 | 303.55 | 306.55 | 301.95 | 305.90 | 305.90 | 847 |
| 2024-08-13 | 313.05 | 314.25 | 308.15 | 309.50 | 309.50 | 698 |
| 2024-08-12 | 310.15 | 314.60 | 308.70 | 311.65 | 311.65 | 1,680 |
| 2024-08-09 | 311.45 | 314.25 | 306.15 | 311.15 | 311.15 | 2,499 |
| 2024-08-08 | 296.30 | 306.85 | 294.30 | 305.25 | 305.25 | 5,071 |
| 2024-08-07 | 306.00 | 314.40 | 297.50 | 304.90 | 304.90 | 1,546 |
| 2024-08-06 | 297.00 | 301.75 | 292.55 | 300.45 | 300.45 | 2,358 |
| 2024-08-05 | 283.40 | 293.70 | 268.40 | 293.70 | 293.70 | 6,582 |
| 2024-08-02 | 308.15 | 308.15 | 292.75 | 297.50 | 297.50 | 3,099 |
| 2024-08-01 | 319.30 | 331.45 | 314.30 | 314.30 | 314.30 | 2,318 |
| 2024-07-31 | 308.50 | 312.30 | 304.95 | 312.30 | 312.30 | 1,567 |
| 2024-07-30 | 299.25 | 306.95 | 298.40 | 306.65 | 306.65 | 1,104 |
| 2024-07-29 | 299.70 | 302.90 | 296.30 | 296.65 | 296.65 | 1,249 |
| 2024-07-26 | 306.65 | 308.75 | 299.55 | 300.45 | 300.45 | 1,018 |
| 2024-07-25 | 310.85 | 314.15 | 299.55 | 306.25 | 306.25 | 3,111 |
| 2024-07-24 | 305.75 | 317.95 | 304.40 | 311.90 | 311.90 | 3,318 |
| 2024-07-23 | 271.60 | 315.00 | 259.90 | 306.25 | 306.25 | 6,993 |
| 2024-07-22 | 273.40 | 275.60 | 267.05 | 267.55 | 267.55 | 819 |
| 2024-07-19 | 266.95 | 273.60 | 265.00 | 272.45 | 272.45 | 1,101 |
| 2024-07-18 | 269.05 | 273.00 | 266.00 | 266.00 | 266.00 | 2,048 |
| 2024-07-17 | 271.00 | 273.40 | 266.60 | 269.20 | 269.20 | 1,687 |
| 2024-07-16 | 278.50 | 281.00 | 271.25 | 276.50 | 276.50 | 1,514 |
| 2024-07-15 | 278.95 | 281.95 | 274.85 | 280.85 | 280.85 | 642 |
| 2024-07-12 | 276.30 | 281.10 | 275.05 | 279.10 | 279.10 | 589 |
| 2024-07-11 | 286.20 | 288.30 | 274.80 | 274.80 | 274.80 | 1,732 |
| 2024-07-10 | 284.90 | 287.90 | 280.20 | 283.25 | 283.25 | 2,581 |
| 2024-07-09 | 290.30 | 291.55 | 288.10 | 289.50 | 289.50 | 641 |
| 2024-07-08 | 292.55 | 297.05 | 288.80 | 291.30 | 291.30 | 898 |
| 2024-07-05 | 291.80 | 293.25 | 289.85 | 292.00 | 292.00 | 495 |
| 2024-07-04 | 292.00 | 297.15 | 289.45 | 290.80 | 290.80 | 784 |
| 2024-07-03 | 294.00 | 295.70 | 287.85 | 291.90 | 291.90 | 1,731 |
| 2024-07-02 | 291.40 | 294.90 | 289.85 | 291.60 | 291.60 | 1,381 |
| 2024-07-01 | 293.00 | 294.60 | 285.60 | 291.40 | 291.40 | 1,023 |
| 2024-06-28 | 296.00 | 298.50 | 286.30 | 288.90 | 288.90 | 818 |
| 2024-06-27 | 299.35 | 300.95 | 295.60 | 295.60 | 295.60 | 897 |
| 2024-06-26 | 298.85 | 302.75 | 298.00 | 299.10 | 299.10 | 466 |
| 2024-06-25 | 293.45 | 297.30 | 292.15 | 297.20 | 297.20 | 1,101 |
| 2024-06-24 | 296.10 | 300.90 | 292.15 | 294.25 | 294.25 | 1,118 |
| 2024-06-21 | 288.85 | 294.20 | 288.85 | 292.15 | 292.15 | 382 |
| 2024-06-20 | 293.15 | 294.30 | 288.95 | 291.90 | 291.90 | 478 |
| 2024-06-19 | 291.00 | 293.30 | 285.35 | 293.15 | 293.15 | 813 |
| 2024-06-18 | 292.05 | 293.35 | 285.00 | 286.95 | 286.95 | 933 |
| 2024-06-17 | 294.45 | 295.40 | 290.65 | 292.40 | 292.40 | 508 |
| 2024-06-14 | 285.10 | 296.40 | 282.10 | 292.45 | 292.45 | 2,327 |
| 2024-06-13 | 294.05 | 295.05 | 280.00 | 283.05 | 283.05 | 655 |
| 2024-06-12 | 288.80 | 291.90 | 285.65 | 289.05 | 289.05 | 1,436 |
| 2024-06-11 | 289.45 | 296.60 | 285.95 | 291.30 | 291.30 | 1,761 |
| 2024-06-10 | 284.15 | 289.45 | 281.45 | 288.55 | 288.55 | 2,183 |
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.