Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	109.00	110.34	106.42	109.06	109.06	4,825
2022-07-22	111.94	113.28	109.24	109.30	109.30	9,975
2022-07-21	109.40	112.66	109.40	111.94	111.94	4,069
2022-07-20	108.48	111.76	106.54	111.34	111.34	5,435
2022-07-19	102.96	104.58	100.30	104.58	104.58	3,097
2022-07-18	103.04	106.16	101.34	103.56	103.56	5,570
2022-07-15	96.920	98.850	96.190	98.850	98.850	3,816
2022-07-14	98.050	98.530	96.470	96.710	96.710	4,560
2022-07-13	99.810	100.10	94.790	98.050	98.050	3,962
2022-07-12	97.330	101.40	97.290	99.620	99.620	2,916
2022-07-11	100.96	102.68	98.100	98.960	98.960	4,137
2022-07-08	104.56	104.78	100.36	103.92	103.92	3,405
2022-07-07	101.00	104.00	100.30	103.16	103.16	2,799
2022-07-06	102.00	103.20	100.20	100.56	100.56	3,723
2022-07-05	95.000	97.540	92.670	96.780	96.780	5,973
2022-07-04	93.900	94.020	92.250	92.730	92.730	1,263
2022-07-01	90.410	93.200	88.550	92.240	92.240	6,056
2022-06-30	91.510	93.050	88.550	90.600	90.600	6,285
2022-06-29	95.060	95.060	89.860	90.870	90.870	4,283
2022-06-28	101.90	101.90	95.310	95.730	95.730	2,286
2022-06-27	100.18	103.90	98.370	99.460	99.460	4,199
2022-06-24	98.550	101.34	97.470	98.120	98.120	5,303
2022-06-23	93.960	97.600	92.410	96.260	96.260	6,496
2022-06-22	96.030	96.890	94.000	95.370	95.370	4,566
2022-06-21	96.860	99.160	95.000	97.970	97.970	4,529
2022-06-20	95.970	95.970	94.060	95.790	95.790	2,072
2022-06-17	95.050	96.360	92.750	93.340	93.340	6,166
2022-06-16	100.94	100.94	92.280	93.280	93.280	6,669
2022-06-15	95.370	100.88	94.130	100.20	100.20	5,551
2022-06-14	93.190	98.000	93.190	96.460	96.460	8,044
2022-06-13	97.150	97.160	92.200	93.260	93.260	6,780
2022-06-10	108.56	108.56	98.410	98.590	98.590	8,173
2022-06-09	108.00	110.40	107.18	108.30	108.30	4,500
2022-06-08	102.96	107.70	100.76	107.68	107.68	5,097
2022-06-07	103.60	104.70	100.48	101.14	101.14	3,434
2022-06-06	106.46	110.00	104.16	106.62	106.62	6,041
2022-06-03	106.90	107.64	104.24	104.80	104.80	2,607
2022-06-02	104.00	107.02	102.32	107.02	107.02	2,803
2022-06-01	106.38	108.20	103.96	103.96	103.96	3,121
2022-05-31	106.78	108.82	103.56	105.26	105.26	4,965
2022-05-30	107.00	108.28	105.32	105.44	105.44	963
2022-05-27	101.56	104.96	100.02	103.72	103.72	4,916
2022-05-26	100.36	103.08	99.640	101.36	101.36	5,836
2022-05-25	98.340	100.22	95.590	99.520	99.520	3,925
2022-05-24	98.810	101.28	95.370	96.080	96.080	11,616
2022-05-23	102.30	103.00	96.970	98.610	98.610	4,881
2022-05-20	101.78	103.26	98.650	99.460	99.460	2,760
2022-05-19	99.000	101.84	97.010	101.84	101.84	5,775
2022-05-18	100.00	102.44	97.760	100.04	100.04	4,714
2022-05-17	98.010	101.04	96.330	98.630	98.630	6,151
2022-05-16	103.74	103.74	98.180	98.710	98.710	7,735
2022-05-13	95.340	101.66	94.350	101.00	101.00	3,425
2022-05-12	87.330	96.550	84.690	94.530	94.530	8,043
2022-05-11	94.400	96.830	91.280	93.610	93.610	6,832
2022-05-10	91.780	94.320	89.000	89.650	89.650	9,554
2022-05-09	99.200	99.200	91.360	92.230	92.230	5,506
2022-05-06	101.18	102.00	96.820	100.34	100.34	8,413
2022-05-05	106.38	106.38	99.020	100.42	100.42	4,329
2022-05-04	103.36	105.22	99.020	99.890	99.890	2,386
2022-05-03	104.74	104.74	101.20	103.74	103.74	2,796

← NewerPage 19 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.