Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	85.750	88.320	85.520	87.890	87.890	1,468
2022-10-14	85.530	87.890	83.480	86.370	86.370	2,592
2022-10-13	87.900	87.900	81.410	84.940	84.940	1,369
2022-10-12	85.710	87.990	83.490	85.460	85.460	1,151
2022-10-11	88.690	90.810	83.610	85.710	85.710	3,030
2022-10-10	90.680	91.570	88.000	90.250	90.250	1,786
2022-10-07	94.460	95.450	90.480	90.670	90.670	712
2022-10-06	93.070	94.530	91.300	93.650	93.650	1,517
2022-10-05	95.230	95.230	90.630	90.630	90.630	1,024
2022-10-04	91.490	95.090	91.490	95.090	95.090	1,426
2022-10-03	87.550	89.640	86.110	88.760	88.760	2,035
2022-09-30	88.500	91.320	88.320	90.790	90.790	1,560
2022-09-29	97.450	97.450	89.600	90.330	90.330	2,538
2022-09-28	93.170	95.370	91.200	95.110	95.110	2,392
2022-09-27	93.400	95.710	92.270	94.000	94.000	3,296
2022-09-26	91.090	94.370	91.090	93.680	93.680	1,994
2022-09-23	94.910	94.910	91.830	92.770	92.770	2,428
2022-09-22	96.670	97.410	94.220	95.200	95.200	1,161
2022-09-21	99.970	99.970	96.490	98.650	98.650	1,602
2022-09-20	99.990	99.990	97.510	99.200	99.200	1,498
2022-09-19	99.800	100.46	98.370	98.370	98.370	1,030
2022-09-16	101.94	103.44	100.28	101.20	101.20	1,714
2022-09-15	103.66	104.28	101.04	104.26	104.26	2,205
2022-09-14	103.00	103.04	98.730	101.36	101.36	2,419
2022-09-13	110.22	111.22	102.12	102.72	102.72	1,946
2022-09-12	108.70	111.48	108.70	109.74	109.74	1,438
2022-09-09	106.04	108.36	106.04	108.08	108.08	631
2022-09-08	105.20	107.00	104.12	106.64	106.64	1,158
2022-09-07	103.00	105.16	102.24	103.70	103.70	987
2022-09-06	105.34	106.94	102.48	103.32	103.32	1,662
2022-09-05	106.70	108.44	102.74	108.00	108.00	728
2022-09-02	107.84	108.20	105.10	106.44	106.44	3,011
2022-09-01	107.76	107.76	103.10	103.60	103.60	3,141
2022-08-31	106.72	110.06	106.72	107.44	107.44	3,600
2022-08-30	108.20	111.76	106.36	107.06	107.06	1,586
2022-08-29	108.00	110.62	106.86	109.34	109.34	1,245
2022-08-26	112.72	114.40	109.22	109.92	109.92	1,624
2022-08-25	112.06	112.56	110.42	112.04	112.04	417
2022-08-24	108.68	112.18	107.62	111.56	111.56	1,190
2022-08-23	110.30	111.28	108.58	108.58	108.58	1,914
2022-08-22	109.46	111.02	107.52	109.48	109.48	1,681
2022-08-19	111.88	112.76	109.66	109.98	109.98	2,410
2022-08-18	112.20	113.76	111.16	113.76	113.76	2,028
2022-08-17	119.06	119.06	112.84	112.84	112.84	3,011
2022-08-16	119.90	120.70	115.86	117.38	117.38	1,560
2022-08-15	120.02	121.90	119.46	120.00	120.00	3,174
2022-08-12	120.50	122.02	116.44	120.58	120.58	2,075
2022-08-11	117.82	121.84	116.54	119.76	119.76	4,021
2022-08-10	111.92	116.76	111.92	115.44	115.44	2,175
2022-08-09	116.36	118.10	111.72	112.36	112.36	3,258
2022-08-08	118.22	120.82	116.04	119.52	119.52	2,709
2022-08-05	120.90	120.90	115.20	115.20	115.20	2,994
2022-08-04	116.84	121.94	116.84	118.36	118.36	4,385
2022-08-03	113.02	118.44	113.02	117.46	117.46	2,576
2022-08-02	112.56	114.46	110.34	113.10	113.10	1,867
2022-08-01	110.48	113.00	107.86	111.52	111.52	3,602
2022-07-29	113.44	113.50	108.76	109.10	109.10	6,108
2022-07-28	114.48	116.48	109.52	113.26	113.26	7,595
2022-07-27	103.62	119.90	102.80	117.18	117.18	7,121
2022-07-26	109.04	109.08	103.78	103.82	103.82	3,102

← NewerPage 18 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.