Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 235.50 | 238.50 | 232.00 | 236.00 | 236.00 | 633 |
| 2024-03-11 | 236.00 | 237.50 | 227.00 | 236.00 | 236.00 | 1,307 |
| 2024-03-08 | 245.50 | 249.00 | 244.00 | 245.00 | 245.00 | 2,053 |
| 2024-03-07 | 245.50 | 248.00 | 244.00 | 246.00 | 246.00 | 261 |
| 2024-03-06 | 245.00 | 249.50 | 241.50 | 247.00 | 247.00 | 627 |
| 2024-03-05 | 248.00 | 249.00 | 243.00 | 244.00 | 244.00 | 1,442 |
| 2024-03-04 | 242.50 | 245.50 | 237.50 | 244.50 | 244.50 | 1,196 |
| 2024-03-01 | 238.00 | 240.50 | 233.50 | 239.50 | 239.50 | 699 |
| 2024-02-29 | 233.00 | 235.50 | 230.50 | 235.50 | 235.50 | 464 |
| 2024-02-28 | 232.50 | 234.50 | 231.00 | 233.00 | 233.00 | 570 |
| 2024-02-27 | 234.50 | 235.50 | 233.00 | 233.50 | 233.50 | 674 |
| 2024-02-26 | 236.00 | 237.00 | 231.00 | 234.00 | 234.00 | 881 |
| 2024-02-23 | 228.50 | 232.00 | 227.00 | 230.50 | 230.50 | 906 |
| 2024-02-22 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 671 |
| 2024-02-21 | 223.00 | 226.50 | 223.00 | 226.50 | 226.50 | 238 |
| 2024-02-20 | 229.50 | 230.00 | 223.50 | 225.50 | 225.50 | 1,233 |
| 2024-02-19 | 230.00 | 231.50 | 228.00 | 231.00 | 231.00 | 829 |
| 2024-02-16 | 228.00 | 230.00 | 226.50 | 228.50 | 228.50 | 391 |
| 2024-02-15 | 228.00 | 229.00 | 225.00 | 225.50 | 225.50 | 867 |
| 2024-02-14 | 222.00 | 225.50 | 222.00 | 224.00 | 224.00 | 561 |
| 2024-02-13 | 217.50 | 222.00 | 211.50 | 221.00 | 221.00 | 1,173 |
| 2024-02-12 | 223.00 | 224.00 | 219.00 | 220.00 | 220.00 | 384 |
| 2024-02-09 | 223.50 | 224.50 | 221.50 | 224.00 | 224.00 | 626 |
| 2024-02-08 | 223.50 | 227.00 | 221.00 | 227.00 | 227.00 | 1,146 |
| 2024-02-07 | 216.50 | 225.00 | 213.00 | 223.00 | 223.00 | 1,308 |
| 2024-02-06 | 209.50 | 231.00 | 209.00 | 220.50 | 220.50 | 5,904 |
| 2024-02-05 | 205.50 | 209.00 | 204.00 | 205.50 | 205.50 | 1,048 |
| 2024-02-02 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 818 |
| 2024-02-01 | 200.00 | 203.00 | 199.20 | 202.00 | 202.00 | 534 |
| 2024-01-31 | 201.50 | 201.50 | 197.20 | 199.80 | 199.80 | 1,076 |
| 2024-01-30 | 205.00 | 207.50 | 201.50 | 203.00 | 203.00 | 3,118 |
| 2024-01-29 | 197.60 | 201.50 | 196.00 | 199.20 | 199.20 | 854 |
| 2024-01-26 | 195.60 | 196.80 | 195.00 | 196.80 | 196.80 | 630 |
| 2024-01-25 | 193.20 | 197.40 | 193.20 | 197.40 | 197.40 | 529 |
| 2024-01-24 | 193.60 | 196.40 | 192.80 | 193.00 | 193.00 | 1,177 |
| 2024-01-23 | 188.80 | 190.60 | 188.00 | 190.40 | 190.40 | 263 |
| 2024-01-22 | 189.20 | 190.60 | 188.00 | 190.60 | 190.60 | 1,114 |
| 2024-01-19 | 190.60 | 191.60 | 186.20 | 186.20 | 186.20 | 518 |
| 2024-01-18 | 183.00 | 191.60 | 182.00 | 190.20 | 190.20 | 845 |
| 2024-01-17 | 183.60 | 186.00 | 178.60 | 183.20 | 183.20 | 1,868 |
| 2024-01-16 | 183.40 | 186.40 | 182.00 | 186.00 | 186.00 | 1,647 |
| 2024-01-15 | 183.20 | 186.00 | 181.40 | 181.40 | 181.40 | 356 |
| 2024-01-12 | 182.20 | 183.80 | 181.80 | 183.60 | 183.60 | 716 |
| 2024-01-11 | 180.00 | 182.20 | 178.00 | 178.40 | 178.40 | 863 |
| 2024-01-10 | 177.40 | 179.20 | 177.20 | 179.20 | 179.20 | 436 |
| 2024-01-09 | 179.20 | 180.40 | 177.40 | 179.20 | 179.20 | 178 |
| 2024-01-08 | 178.00 | 179.40 | 175.20 | 179.40 | 179.40 | 697 |
| 2024-01-05 | 176.80 | 177.60 | 175.20 | 175.80 | 175.80 | 397 |
| 2024-01-04 | 172.20 | 177.20 | 171.20 | 177.20 | 177.20 | 256 |
| 2024-01-03 | 171.00 | 172.60 | 169.40 | 171.20 | 171.20 | 1,748 |
| 2024-01-02 | 170.80 | 172.00 | 169.60 | 171.00 | 171.00 | 501 |
| 2023-12-29 | 172.00 | 173.40 | 169.60 | 172.00 | 172.00 | 663 |
| 2023-12-28 | 171.80 | 173.60 | 170.80 | 171.60 | 171.60 | 1,211 |
| 2023-12-27 | 172.60 | 172.80 | 171.60 | 171.80 | 171.80 | 289 |
| 2023-12-22 | 173.20 | 176.20 | 172.00 | 172.80 | 172.80 | 536 |
| 2023-12-21 | 173.80 | 178.00 | 173.80 | 176.60 | 176.60 | 716 |
| 2023-12-20 | 175.40 | 175.40 | 172.20 | 174.60 | 174.60 | 368 |
| 2023-12-19 | 177.00 | 177.80 | 175.20 | 175.60 | 175.60 | 150 |
| 2023-12-18 | 178.40 | 178.40 | 174.00 | 176.20 | 176.20 | 712 |
| 2023-12-15 | 179.60 | 180.80 | 175.80 | 178.40 | 178.40 | 940 |
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.