Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 79.840 | 83.030 | 78.430 | 82.560 | 82.560 | 1,494 |
| 2023-01-09 | 77.740 | 80.120 | 77.620 | 80.120 | 80.120 | 618 |
| 2023-01-06 | 77.990 | 78.860 | 75.990 | 77.530 | 77.530 | 2,748 |
| 2023-01-05 | 76.890 | 77.400 | 75.010 | 77.400 | 77.400 | 960 |
| 2023-01-04 | 78.630 | 78.910 | 76.520 | 77.940 | 77.940 | 1,409 |
| 2023-01-03 | 75.730 | 77.170 | 75.000 | 76.620 | 76.620 | 4,057 |
| 2023-01-02 | 75.210 | 76.160 | 75.000 | 75.000 | 75.000 | 232 |
| 2022-12-30 | 75.650 | 75.650 | 72.600 | 72.600 | 72.600 | 208 |
| 2022-12-29 | 72.120 | 74.260 | 72.110 | 74.230 | 74.230 | 689 |
| 2022-12-28 | 71.360 | 73.000 | 71.360 | 72.380 | 72.380 | 468 |
| 2022-12-27 | 73.590 | 74.390 | 69.860 | 71.540 | 71.540 | 2,689 |
| 2022-12-23 | 72.500 | 73.670 | 72.030 | 72.820 | 72.820 | 1,565 |
| 2022-12-22 | 73.640 | 73.850 | 71.690 | 72.620 | 72.620 | 2,272 |
| 2022-12-21 | 71.670 | 74.660 | 69.510 | 74.660 | 74.660 | 3,792 |
| 2022-12-20 | 68.770 | 71.950 | 68.540 | 70.840 | 70.840 | 1,579 |
| 2022-12-19 | 71.200 | 71.470 | 69.030 | 69.030 | 69.030 | 1,259 |
| 2022-12-16 | 68.630 | 69.770 | 66.260 | 69.770 | 69.770 | 2,945 |
| 2022-12-15 | 75.810 | 75.810 | 70.500 | 70.510 | 70.510 | 935 |
| 2022-12-14 | 78.620 | 78.620 | 75.050 | 76.010 | 76.010 | 1,612 |
| 2022-12-13 | 75.650 | 82.000 | 74.450 | 78.160 | 78.160 | 2,865 |
| 2022-12-12 | 74.350 | 74.750 | 73.350 | 74.570 | 74.570 | 450 |
| 2022-12-09 | 73.800 | 75.590 | 73.000 | 74.350 | 74.350 | 1,171 |
| 2022-12-08 | 72.840 | 73.230 | 70.050 | 72.550 | 72.550 | 1,174 |
| 2022-12-07 | 71.910 | 71.950 | 69.910 | 71.950 | 71.950 | 1,944 |
| 2022-12-06 | 75.200 | 75.200 | 71.110 | 71.910 | 71.910 | 862 |
| 2022-12-05 | 75.400 | 77.000 | 75.130 | 75.530 | 75.530 | 1,443 |
| 2022-12-02 | 76.090 | 76.090 | 73.860 | 75.670 | 75.670 | 1,534 |
| 2022-12-01 | 75.830 | 77.280 | 74.890 | 76.760 | 76.760 | 1,087 |
| 2022-11-30 | 73.220 | 73.690 | 72.160 | 73.370 | 73.370 | 1,212 |
| 2022-11-29 | 74.400 | 75.010 | 73.590 | 73.680 | 73.680 | 1,379 |
| 2022-11-28 | 75.240 | 76.680 | 74.090 | 74.350 | 74.350 | 446 |
| 2022-11-25 | 77.130 | 77.130 | 74.500 | 75.650 | 75.650 | 1,356 |
| 2022-11-24 | 75.290 | 78.000 | 75.260 | 78.000 | 78.000 | 1,027 |
| 2022-11-23 | 72.000 | 75.140 | 72.000 | 75.140 | 75.140 | 250 |
| 2022-11-22 | 73.050 | 73.050 | 68.790 | 71.420 | 71.420 | 2,131 |
| 2022-11-21 | 75.670 | 75.670 | 72.200 | 73.060 | 73.060 | 934 |
| 2022-11-18 | 77.750 | 78.320 | 75.000 | 75.350 | 75.350 | 1,881 |
| 2022-11-17 | 79.780 | 80.340 | 75.530 | 76.370 | 76.370 | 1,898 |
| 2022-11-16 | 81.900 | 81.900 | 79.380 | 79.840 | 79.840 | 2,482 |
| 2022-11-15 | 79.960 | 82.800 | 79.750 | 82.420 | 82.420 | 2,014 |
| 2022-11-14 | 81.230 | 81.230 | 78.730 | 79.690 | 79.690 | 1,866 |
| 2022-11-11 | 78.000 | 79.410 | 76.310 | 78.700 | 78.700 | 3,087 |
| 2022-11-10 | 70.990 | 77.010 | 70.990 | 76.330 | 76.330 | 2,657 |
| 2022-11-09 | 73.770 | 74.080 | 70.100 | 70.230 | 70.230 | 750 |
| 2022-11-08 | 73.250 | 74.910 | 72.000 | 73.720 | 73.720 | 1,091 |
| 2022-11-07 | 72.170 | 73.830 | 71.500 | 73.830 | 73.830 | 2,485 |
| 2022-11-04 | 74.270 | 74.960 | 70.770 | 72.680 | 72.680 | 5,666 |
| 2022-11-03 | 77.890 | 77.890 | 73.670 | 73.900 | 73.900 | 2,716 |
| 2022-11-02 | 82.580 | 83.700 | 77.890 | 77.890 | 77.890 | 4,163 |
| 2022-11-01 | 82.130 | 84.890 | 81.780 | 82.810 | 82.810 | 3,405 |
| 2022-10-31 | 83.770 | 84.070 | 81.470 | 82.440 | 82.440 | 956 |
| 2022-10-28 | 82.200 | 83.340 | 80.760 | 82.620 | 82.620 | 1,509 |
| 2022-10-27 | 84.700 | 85.350 | 80.840 | 83.790 | 83.790 | 3,528 |
| 2022-10-26 | 92.930 | 92.930 | 87.450 | 87.500 | 87.500 | 3,807 |
| 2022-10-25 | 95.890 | 98.410 | 95.300 | 97.910 | 97.910 | 2,756 |
| 2022-10-24 | 91.450 | 91.450 | 86.000 | 88.740 | 88.740 | 1,914 |
| 2022-10-21 | 89.070 | 89.440 | 86.840 | 88.900 | 88.900 | 2,909 |
| 2022-10-20 | 89.620 | 91.770 | 89.380 | 91.270 | 91.270 | 692 |
| 2022-10-19 | 92.500 | 93.590 | 89.880 | 91.920 | 91.920 | 1,589 |
| 2022-10-18 | 89.530 | 92.350 | 88.690 | 88.690 | 88.690 | 900 |
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.