Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	124.80	126.20	122.60	122.80	122.80	336
2023-04-03	123.20	124.00	121.60	123.60	123.60	1,139
2023-03-31	119.16	122.74	119.14	122.74	122.74	1,105
2023-03-30	119.16	120.28	118.46	119.58	119.58	885
2023-03-29	120.20	120.26	118.80	119.28	119.28	560
2023-03-28	121.04	121.04	117.78	118.26	118.26	555
2023-03-27	120.54	121.80	118.42	120.00	120.00	1,019
2023-03-24	121.14	122.78	118.62	118.62	118.62	817
2023-03-23	119.70	122.50	118.74	120.78	120.78	1,340
2023-03-22	120.06	123.00	119.30	119.88	119.88	3,485
2023-03-21	117.66	120.06	116.84	120.06	120.06	1,157
2023-03-20	118.46	119.12	116.06	116.74	116.74	914
2023-03-17	120.30	122.16	118.66	119.24	119.24	1,294
2023-03-16	118.32	121.52	117.74	121.48	121.48	3,284
2023-03-15	117.10	118.40	114.48	118.32	118.32	3,026
2023-03-14	114.74	118.76	114.74	118.18	118.18	1,468
2023-03-13	115.32	116.32	110.76	114.92	114.92	3,512
2023-03-10	119.56	119.56	112.54	115.92	115.92	4,393
2023-03-09	119.02	124.00	118.26	121.28	121.28	4,434
2023-03-08	119.64	120.56	118.10	119.12	119.12	1,388
2023-03-07	120.00	121.54	118.32	118.32	118.32	1,139
2023-03-06	116.00	119.64	114.54	118.86	118.86	903
2023-03-03	110.46	114.62	110.46	114.62	114.62	697
2023-03-02	111.00	111.00	107.18	109.98	109.98	868
2023-03-01	111.98	111.98	109.12	109.54	109.54	1,088
2023-02-28	110.00	112.02	109.18	110.38	110.38	576
2023-02-27	111.02	112.12	109.66	110.84	110.84	687
2023-02-24	110.10	111.86	109.38	109.38	109.38	954
2023-02-23	114.00	115.16	110.88	110.88	110.88	1,429
2023-02-22	112.00	114.36	111.18	113.38	113.38	1,423
2023-02-21	115.30	116.56	111.68	113.48	113.48	1,480
2023-02-20	115.98	117.86	115.98	117.50	117.50	104
2023-02-17	117.02	120.36	115.26	116.12	116.12	1,279
2023-02-16	119.50	120.50	117.26	119.10	119.10	1,196
2023-02-15	117.30	119.64	115.22	119.34	119.34	1,568
2023-02-14	113.02	116.20	112.60	114.96	114.96	1,626
2023-02-13	116.22	117.94	115.00	115.78	115.78	1,797
2023-02-10	112.88	119.30	110.10	117.42	117.42	4,730
2023-02-09	115.44	117.56	115.44	116.10	116.10	1,522
2023-02-08	116.82	117.50	114.78	114.78	114.78	884
2023-02-07	114.22	116.28	114.20	115.90	115.90	1,051
2023-02-06	112.64	116.50	111.56	113.90	113.90	4,070
2023-02-03	108.72	113.36	108.00	113.26	113.26	3,323
2023-02-02	109.18	112.96	105.58	111.90	111.90	4,823
2023-02-01	102.20	104.60	102.20	103.78	103.78	4,206
2023-01-31	93.920	102.62	90.770	102.16	102.16	9,558
2023-01-30	93.660	93.950	91.410	93.050	93.050	2,585
2023-01-27	93.000	93.520	91.450	93.520	93.520	1,062
2023-01-26	92.770	93.490	91.650	92.700	92.700	1,548
2023-01-25	93.040	93.040	87.300	89.400	89.400	1,692
2023-01-24	91.670	91.980	90.700	91.570	91.570	1,001
2023-01-23	91.280	95.640	90.600	93.390	93.390	5,607
2023-01-20	86.930	90.450	86.930	89.580	89.580	2,884
2023-01-19	84.990	85.960	84.130	84.560	84.560	1,472
2023-01-18	85.420	86.180	83.810	84.380	84.380	906
2023-01-17	84.990	84.990	83.800	84.480	84.480	591
2023-01-16	84.710	84.840	83.850	84.350	84.350	569
2023-01-13	83.270	85.630	82.990	83.770	83.770	730
2023-01-12	84.900	84.900	82.480	83.990	83.990	2,771
2023-01-11	84.000	85.470	84.000	84.800	84.800	1,468

← NewerPage 16 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.