Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	147.20	147.20	146.20	146.60	146.60	484
2023-06-29	146.00	147.60	145.80	147.60	147.60	3,396
2023-06-28	144.40	147.80	144.40	147.00	147.00	347
2023-06-27	141.80	144.20	139.40	143.00	143.00	372
2023-06-26	143.00	144.80	142.20	142.80	142.80	403
2023-06-23	143.80	145.80	142.60	143.00	143.00	345
2023-06-22	140.40	143.60	139.60	143.60	143.60	441
2023-06-21	145.60	147.20	139.60	142.80	142.80	1,313
2023-06-20	145.20	148.60	142.00	142.40	142.40	1,774
2023-06-19	145.00	145.80	142.80	145.00	145.00	359
2023-06-16	139.00	144.00	138.80	143.20	143.20	899
2023-06-15	140.40	140.40	137.20	138.20	138.20	362
2023-06-14	141.00	141.00	139.00	140.20	140.20	554
2023-06-13	139.80	141.00	138.20	141.00	141.00	400
2023-06-12	140.80	141.00	139.20	139.40	139.40	229
2023-06-09	137.40	139.80	137.40	139.80	139.80	606
2023-06-08	138.60	140.80	137.00	139.20	139.20	1,160
2023-06-07	144.20	144.60	140.20	141.20	141.20	847
2023-06-06	145.80	147.20	142.80	143.80	143.80	865
2023-06-05	141.20	146.40	141.00	146.00	146.00	903
2023-06-02	143.00	145.00	139.80	141.00	141.00	1,885
2023-06-01	139.20	141.20	137.60	140.80	140.80	326
2023-05-31	138.80	139.80	135.80	139.80	139.80	571
2023-05-30	140.20	143.60	134.80	137.20	137.20	2,823
2023-05-29	139.60	141.40	139.60	140.00	140.00	244
2023-05-26	137.80	139.60	137.20	139.60	139.60	464
2023-05-25	137.00	139.40	137.00	138.80	138.80	205
2023-05-24	138.20	138.20	133.00	137.20	137.20	1,750
2023-05-23	138.20	140.00	137.00	139.80	139.80	740
2023-05-22	137.20	139.00	137.20	138.80	138.80	178
2023-05-19	139.40	142.00	137.60	138.20	138.20	1,623
2023-05-18	135.60	137.00	134.80	136.80	136.80	520
2023-05-17	134.00	136.20	134.00	136.20	136.20	592
2023-05-16	132.40	134.00	131.60	132.40	132.40	849
2023-05-15	131.80	132.40	129.60	131.60	131.60	584
2023-05-12	133.20	135.40	130.40	130.40	130.40	870
2023-05-11	135.40	136.60	134.00	135.80	135.80	1,051
2023-05-10	131.40	134.00	130.80	132.40	132.40	898
2023-05-09	131.00	133.20	130.20	131.00	131.00	671
2023-05-08	127.60	131.40	127.60	131.40	131.40	685
2023-05-05	126.80	129.40	126.00	127.20	127.20	962
2023-05-04	125.60	125.60	121.00	125.40	125.40	1,167
2023-05-03	122.60	126.00	122.20	125.00	125.00	598
2023-05-02	125.40	127.20	123.20	123.80	123.80	1,880
2023-04-28	120.00	120.20	117.60	119.00	119.00	439
2023-04-27	122.80	122.80	119.80	119.80	119.80	1,221
2023-04-26	125.80	126.40	123.80	123.80	123.80	1,162
2023-04-25	117.00	131.80	111.40	126.60	126.60	7,948
2023-04-24	120.80	121.80	118.20	118.20	118.20	447
2023-04-21	118.80	122.00	118.80	120.80	120.80	656
2023-04-20	120.20	122.00	118.80	121.40	121.40	502
2023-04-19	122.20	122.60	120.20	121.60	121.60	307
2023-04-18	122.20	124.00	122.20	122.20	122.20	473
2023-04-17	123.60	123.60	120.60	120.80	120.80	297
2023-04-14	122.80	123.20	120.80	122.00	122.00	422
2023-04-13	119.80	122.00	118.60	121.40	121.40	529
2023-04-12	120.00	122.20	117.80	119.60	119.60	1,771
2023-04-11	121.60	123.40	120.60	120.60	120.60	847
2023-04-06	119.20	121.00	119.20	120.80	120.80	625
2023-04-05	122.20	123.60	119.40	120.00	120.00	531

← NewerPage 15 of 22 · 1,276 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.