Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 294.10 | 295.90 | 288.95 | 289.70 | 289.70 | 426 |
| 2024-06-06 | 298.50 | 301.75 | 296.00 | 296.00 | 296.00 | 721 |
| 2024-06-05 | 299.55 | 303.95 | 297.60 | 299.80 | 299.80 | 1,290 |
| 2024-06-04 | 287.90 | 296.75 | 286.00 | 293.15 | 293.15 | 1,534 |
| 2024-06-03 | 272.15 | 291.00 | 272.15 | 286.45 | 286.45 | 2,144 |
| 2024-05-31 | 281.10 | 281.10 | 270.10 | 270.75 | 270.75 | 538 |
| 2024-05-30 | 282.55 | 284.60 | 279.35 | 282.00 | 282.00 | 485 |
| 2024-05-29 | 284.90 | 285.55 | 282.05 | 283.35 | 283.35 | 504 |
| 2024-05-28 | 283.80 | 286.85 | 281.65 | 284.75 | 284.75 | 407 |
| 2024-05-27 | 288.15 | 288.15 | 282.25 | 288.05 | 288.05 | 145 |
| 2024-05-24 | 278.95 | 284.75 | 274.55 | 283.35 | 283.35 | 793 |
| 2024-05-23 | 276.65 | 283.00 | 275.75 | 281.45 | 281.45 | 764 |
| 2024-05-22 | 280.30 | 283.00 | 273.55 | 276.65 | 276.65 | 785 |
| 2024-05-21 | 283.05 | 284.30 | 279.25 | 279.25 | 279.25 | 390 |
| 2024-05-20 | 278.90 | 287.10 | 277.00 | 284.25 | 284.25 | 1,644 |
| 2024-05-17 | 274.00 | 278.60 | 274.00 | 276.65 | 276.65 | 313 |
| 2024-05-16 | 278.80 | 280.85 | 276.55 | 276.55 | 276.55 | 994 |
| 2024-05-15 | 274.25 | 278.80 | 272.35 | 276.55 | 276.55 | 1,829 |
| 2024-05-14 | 268.15 | 269.95 | 265.75 | 268.80 | 268.80 | 370 |
| 2024-05-13 | 274.65 | 275.25 | 266.35 | 268.15 | 268.15 | 297 |
| 2024-05-10 | 277.80 | 280.00 | 272.95 | 274.75 | 274.75 | 635 |
| 2024-05-09 | 278.25 | 280.00 | 273.30 | 278.25 | 278.25 | 1,099 |
| 2024-05-08 | 277.70 | 281.75 | 274.15 | 281.25 | 281.25 | 761 |
| 2024-05-07 | 277.40 | 278.00 | 274.10 | 276.75 | 276.75 | 384 |
| 2024-05-06 | 275.00 | 278.00 | 274.00 | 276.60 | 276.60 | 442 |
| 2024-05-03 | 273.95 | 277.40 | 271.65 | 275.10 | 275.10 | 798 |
| 2024-05-02 | 266.60 | 270.35 | 265.05 | 270.30 | 270.30 | 598 |
| 2024-04-30 | 266.60 | 268.75 | 265.15 | 268.45 | 268.45 | 351 |
| 2024-04-29 | 271.35 | 276.70 | 265.10 | 267.00 | 267.00 | 808 |
| 2024-04-26 | 273.90 | 275.65 | 267.15 | 271.50 | 271.50 | 1,330 |
| 2024-04-25 | 262.05 | 266.20 | 254.95 | 263.65 | 263.65 | 2,423 |
| 2024-04-24 | 285.60 | 287.95 | 264.45 | 264.45 | 264.45 | 1,658 |
| 2024-04-23 | 254.55 | 294.00 | 243.55 | 290.65 | 290.65 | 7,002 |
| 2024-04-22 | 259.50 | 264.35 | 252.10 | 254.15 | 254.15 | 972 |
| 2024-04-19 | 268.05 | 270.30 | 258.20 | 259.60 | 259.60 | 2,131 |
| 2024-04-18 | 277.80 | 281.00 | 273.00 | 275.50 | 275.50 | 745 |
| 2024-04-17 | 279.10 | 283.00 | 278.60 | 281.00 | 281.00 | 793 |
| 2024-04-16 | 273.15 | 278.95 | 270.40 | 277.50 | 277.50 | 609 |
| 2024-04-15 | 281.55 | 286.00 | 280.75 | 282.10 | 282.10 | 481 |
| 2024-04-12 | 284.20 | 286.00 | 280.95 | 283.80 | 283.80 | 1,163 |
| 2024-04-11 | 279.80 | 281.85 | 274.65 | 281.75 | 281.75 | 652 |
| 2024-04-10 | 276.65 | 281.45 | 269.70 | 280.05 | 280.05 | 907 |
| 2024-04-09 | 284.95 | 285.95 | 277.00 | 277.10 | 277.10 | 1,659 |
| 2024-04-08 | 287.95 | 289.30 | 284.00 | 287.00 | 287.00 | 665 |
| 2024-04-05 | 274.40 | 287.00 | 273.05 | 284.00 | 284.00 | 1,867 |
| 2024-04-04 | 270.65 | 277.45 | 268.70 | 277.45 | 277.45 | 933 |
| 2024-04-03 | 249.55 | 268.00 | 246.50 | 262.85 | 262.85 | 1,344 |
| 2024-04-02 | 247.55 | 250.00 | 240.85 | 247.60 | 247.60 | 1,238 |
| 2024-03-28 | 240.50 | 247.50 | 239.00 | 246.50 | 246.50 | 545 |
| 2024-03-27 | 246.00 | 250.00 | 240.50 | 240.50 | 240.50 | 321 |
| 2024-03-26 | 241.50 | 255.00 | 241.50 | 243.50 | 243.50 | 1,359 |
| 2024-03-25 | 244.00 | 244.00 | 240.50 | 240.50 | 240.50 | 77 |
| 2024-03-22 | 244.50 | 244.50 | 240.00 | 244.00 | 244.00 | 428 |
| 2024-03-21 | 240.50 | 243.50 | 240.00 | 240.00 | 240.00 | 227 |
| 2024-03-20 | 234.00 | 238.00 | 231.00 | 237.00 | 237.00 | 137 |
| 2024-03-19 | 234.00 | 235.50 | 231.00 | 233.50 | 233.50 | 254 |
| 2024-03-18 | 234.00 | 238.50 | 232.00 | 233.00 | 233.00 | 198 |
| 2024-03-15 | 236.00 | 237.00 | 232.50 | 232.50 | 232.50 | 194 |
| 2024-03-14 | 235.50 | 237.00 | 235.50 | 237.00 | 237.00 | 267 |
| 2024-03-13 | 236.00 | 237.50 | 234.00 | 234.50 | 234.50 | 255 |
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.