Spotify Technology SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	185.00	185.80	179.60	179.60	179.60	857
2023-12-13	183.20	186.80	183.20	184.80	184.80	1,925
2023-12-12	184.20	185.80	182.20	185.00	185.00	1,912
2023-12-11	182.80	187.60	182.80	185.20	185.20	1,447
2023-12-08	179.80	182.40	177.00	182.40	182.40	1,347
2023-12-07	180.20	181.60	178.60	181.40	181.40	648
2023-12-06	184.20	186.80	181.60	181.60	181.60	2,377
2023-12-05	179.00	185.00	176.80	182.40	182.40	2,045
2023-12-04	167.60	185.20	167.00	179.60	179.60	6,282
2023-12-01	168.00	168.20	165.80	167.60	167.60	1,733
2023-11-30	167.60	168.40	166.80	166.80	166.80	316
2023-11-29	169.00	170.00	165.60	165.60	165.60	833
2023-11-28	167.60	168.00	166.60	167.00	167.00	239
2023-11-27	165.80	168.00	165.00	168.00	168.00	226
2023-11-24	165.40	165.60	164.60	165.60	165.60	171
2023-11-23	167.40	167.40	166.40	167.00	167.00	35
2023-11-22	164.00	167.40	163.40	167.20	167.20	472
2023-11-21	164.80	164.80	162.60	163.60	163.60	324
2023-11-20	161.40	163.60	160.20	163.60	163.60	511
2023-11-17	162.00	162.40	161.00	161.80	161.80	674
2023-11-16	161.00	161.80	158.20	160.60	160.60	585
2023-11-15	160.40	163.40	159.80	162.20	162.20	983
2023-11-14	160.00	161.60	157.80	158.60	158.60	643
2023-11-13	159.40	162.00	157.60	160.80	160.80	3,198
2023-11-10	160.40	160.40	157.80	158.60	158.60	475
2023-11-09	156.80	163.00	156.80	161.80	161.80	985
2023-11-08	155.60	156.20	154.00	156.20	156.20	278
2023-11-07	156.00	157.60	155.60	156.80	156.80	459
2023-11-06	159.00	159.00	156.00	156.40	156.40	198
2023-11-03	157.60	158.20	155.00	158.20	158.20	559
2023-11-02	157.60	160.60	157.60	159.80	159.80	855
2023-11-01	155.00	158.40	155.00	158.00	158.00	672
2023-10-31	152.80	155.00	151.60	154.60	154.60	701
2023-10-30	152.40	154.20	151.00	152.00	152.00	244
2023-10-27	152.40	152.40	150.40	152.20	152.20	336
2023-10-26	151.00	156.00	150.80	152.40	152.40	841
2023-10-25	159.80	161.20	154.60	155.20	155.20	2,564
2023-10-24	145.80	163.00	138.20	162.40	162.40	6,390
2023-10-23	141.00	142.40	137.80	139.80	139.80	1,135
2023-10-20	141.80	143.40	138.20	138.80	138.80	846
2023-10-19	144.00	146.20	143.60	143.60	143.60	675
2023-10-18	148.00	148.80	144.00	144.20	144.20	761
2023-10-17	149.60	150.00	148.80	150.00	150.00	364
2023-10-16	146.60	147.60	145.80	147.60	147.60	168
2023-10-13	149.60	153.60	146.60	147.00	147.00	1,004
2023-10-12	149.20	153.80	149.00	152.00	152.00	1,332
2023-10-11	148.40	150.00	144.80	147.20	147.20	255
2023-10-10	148.40	151.00	147.00	150.80	150.80	1,188
2023-10-09	150.20	150.20	145.00	148.20	148.20	3,126
2023-10-06	148.80	151.40	148.00	151.40	151.40	215
2023-10-05	151.00	152.00	147.00	147.80	147.80	867
2023-10-04	145.40	150.00	145.40	150.00	150.00	2,149
2023-10-03	150.20	152.00	146.00	146.00	146.00	737
2023-10-02	147.40	151.40	146.00	151.40	151.40	1,179
2023-09-29	145.60	150.00	144.80	147.60	147.60	1,247
2023-09-28	146.20	146.20	140.80	145.40	145.40	1,209
2023-09-27	145.00	146.40	144.40	146.40	146.40	935
2023-09-26	146.20	148.00	145.20	146.80	146.80	464
2023-09-25	147.40	148.20	143.60	145.60	145.60	512
2023-09-22	145.20	148.80	145.20	148.40	148.40	638

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.