Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	149.80	151.80	145.20	145.80	145.80	632
2023-09-20	148.60	156.00	148.40	152.60	152.60	1,500
2023-09-19	148.40	149.60	146.60	146.80	146.80	603
2023-09-18	148.40	148.80	146.20	148.60	148.60	426
2023-09-15	148.80	148.80	144.60	145.40	145.40	998
2023-09-14	144.80	148.20	143.20	147.60	147.60	1,493
2023-09-13	143.40	144.00	141.80	142.40	142.40	341
2023-09-12	145.00	147.40	145.00	145.20	145.20	448
2023-09-11	145.40	146.80	144.20	146.40	146.40	331
2023-09-08	149.00	150.40	146.40	148.00	148.00	743
2023-09-07	148.00	150.60	147.20	150.60	150.60	3,397
2023-09-06	147.80	152.60	145.60	152.40	152.40	1,110
2023-09-05	144.80	148.20	144.20	148.20	148.20	840
2023-09-04	146.20	146.20	142.20	145.40	145.40	205
2023-09-01	140.80	145.40	140.80	145.20	145.20	2,414
2023-08-31	135.80	141.40	135.40	141.00	141.00	979
2023-08-30	132.80	135.40	131.80	135.20	135.20	406
2023-08-29	130.60	132.00	128.20	131.40	131.40	726
2023-08-28	126.60	130.40	126.60	130.40	130.40	266
2023-08-25	124.60	128.00	124.60	124.80	124.80	167
2023-08-24	128.60	129.00	125.60	125.60	125.60	812
2023-08-23	123.60	126.60	123.40	126.40	126.40	233
2023-08-22	121.80	123.00	121.60	122.40	122.40	183
2023-08-21	121.80	122.40	119.60	120.00	120.00	593
2023-08-18	121.00	121.00	116.80	120.40	120.40	2,493
2023-08-17	122.00	124.00	122.00	122.60	122.60	210
2023-08-16	122.00	124.40	121.40	124.40	124.40	440
2023-08-15	124.80	127.00	124.60	124.80	124.80	595
2023-08-14	127.00	127.80	124.60	124.60	124.60	651
2023-08-11	123.40	126.80	122.80	126.00	126.00	770
2023-08-10	126.00	128.60	123.40	124.00	124.00	1,296
2023-08-09	126.20	128.80	125.60	126.00	126.00	824
2023-08-08	128.80	129.40	125.80	126.00	126.00	906
2023-08-07	132.00	133.00	129.20	129.20	129.20	388
2023-08-04	132.40	134.40	130.20	132.20	132.20	839
2023-08-03	131.80	134.80	131.20	132.00	132.00	1,719
2023-08-02	135.20	136.80	132.00	133.00	133.00	928
2023-08-01	135.80	139.00	134.40	138.60	138.60	1,109
2023-07-31	133.80	136.80	133.80	136.20	136.20	1,459
2023-07-28	132.40	134.40	130.00	133.40	133.40	2,409
2023-07-27	134.60	137.60	131.00	131.20	131.20	3,856
2023-07-26	127.80	132.20	127.00	130.60	130.60	5,331
2023-07-25	148.00	153.60	129.00	129.80	129.80	9,962
2023-07-24	154.60	156.60	144.60	146.60	146.60	1,572
2023-07-21	154.20	156.60	152.00	156.40	156.40	300
2023-07-20	157.40	158.80	155.80	156.40	156.40	1,209
2023-07-19	157.60	162.60	153.40	162.60	162.60	828
2023-07-18	158.80	160.00	157.00	157.20	157.20	1,076
2023-07-17	154.00	157.80	150.60	157.80	157.80	467
2023-07-14	151.40	158.80	150.00	153.40	153.40	2,120
2023-07-13	148.40	150.20	147.40	150.20	150.20	762
2023-07-12	145.40	148.80	144.40	147.80	147.80	558
2023-07-11	144.40	146.20	140.60	146.20	146.20	215
2023-07-10	143.40	144.40	141.80	144.40	144.40	298
2023-07-07	143.40	144.60	142.20	144.00	144.00	225
2023-07-06	146.20	146.60	143.00	143.20	143.20	242
2023-07-05	147.20	148.60	145.40	146.00	146.00	37
2023-07-04	147.80	147.80	145.60	147.00	147.00	122
2023-07-03	147.20	148.80	146.40	147.20	147.20	605
2023-06-30	147.20	147.20	146.20	146.60	146.60	484

← NewerPage 14 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.