Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 424.50 | 435.50 | 423.50 | 435.50 | 435.50 | 454 |
| 2026-07-24 | 409.50 | 427.50 | 409.50 | 427.00 | 427.00 | 156 |
| 2026-07-23 | 418.00 | 418.00 | 409.50 | 409.50 | 409.50 | 191 |
| 2026-07-22 | 433.50 | 435.00 | 419.00 | 419.00 | 419.00 | 266 |
| 2026-07-21 | 428.00 | 434.50 | 426.00 | 428.00 | 428.00 | 361 |
| 2026-07-20 | 417.00 | 427.50 | 414.00 | 427.50 | 427.50 | 214 |
| 2026-07-17 | 407.00 | 412.50 | 401.50 | 410.00 | 410.00 | 341 |
| 2026-07-16 | 423.50 | 428.00 | 414.50 | 414.50 | 414.50 | 314 |
| 2026-07-15 | 421.50 | 429.50 | 420.50 | 428.00 | 428.00 | 403 |
| 2026-07-14 | 423.50 | 423.50 | 413.00 | 422.50 | 422.50 | 446 |
| 2026-07-13 | 421.50 | 429.00 | 419.50 | 423.50 | 423.50 | 285 |
| 2026-07-10 | 423.50 | 430.50 | 418.00 | 421.00 | 421.00 | 1,082 |
| 2026-07-09 | 422.00 | 423.50 | 408.50 | 421.50 | 421.50 | 319 |
| 2026-07-08 | 433.00 | 433.00 | 425.00 | 430.00 | 430.00 | 432 |
| 2026-07-07 | 425.00 | 432.00 | 423.00 | 428.50 | 428.50 | 627 |
| 2026-07-06 | 426.50 | 426.50 | 418.00 | 422.50 | 422.50 | 466 |
| 2026-07-03 | 426.50 | 429.50 | 422.00 | 429.50 | 429.50 | 519 |
| 2026-07-02 | 415.00 | 420.00 | 410.00 | 418.00 | 418.00 | 988 |
| 2026-07-01 | 404.00 | 421.50 | 402.00 | 418.50 | 418.50 | 357 |
| 2026-06-30 | 407.50 | 407.50 | 398.50 | 403.50 | 403.50 | 268 |
| 2026-06-29 | 407.00 | 415.50 | 405.50 | 410.00 | 410.00 | 181 |
| 2026-06-26 | 388.50 | 407.50 | 385.00 | 407.50 | 407.50 | 1,053 |
| 2026-06-25 | 398.50 | 400.50 | 388.50 | 392.00 | 392.00 | 330 |
| 2026-06-24 | 404.50 | 409.00 | 396.50 | 401.00 | 401.00 | 460 |
| 2026-06-23 | 400.00 | 409.00 | 400.00 | 406.50 | 406.50 | 815 |
| 2026-06-22 | 405.00 | 408.50 | 392.50 | 398.00 | 398.00 | 945 |
| 2026-06-19 | 397.50 | 409.00 | 397.50 | 407.50 | 407.50 | 198 |
| 2026-06-18 | 402.00 | 403.50 | 393.00 | 402.00 | 402.00 | 344 |
| 2026-06-17 | 404.00 | 408.00 | 396.50 | 398.50 | 398.50 | 613 |
| 2026-06-16 | 413.50 | 414.50 | 402.00 | 402.00 | 402.00 | 339 |
| 2026-06-15 | 418.50 | 421.50 | 414.00 | 415.50 | 415.50 | 645 |
| 2026-06-12 | 425.50 | 425.50 | 407.50 | 418.50 | 418.50 | 516 |
| 2026-06-11 | 435.00 | 436.00 | 421.00 | 424.00 | 424.00 | 271 |
| 2026-06-10 | 428.50 | 443.50 | 423.50 | 439.50 | 439.50 | 634 |
| 2026-06-09 | 437.50 | 437.50 | 424.50 | 429.00 | 429.00 | 280 |
| 2026-06-08 | 430.50 | 445.50 | 428.00 | 438.50 | 438.50 | 1,041 |
| 2026-06-05 | 424.00 | 431.00 | 420.50 | 425.00 | 425.00 | 339 |
| 2026-06-04 | 416.50 | 434.00 | 416.50 | 428.50 | 428.50 | 733 |
| 2026-06-03 | 430.50 | 432.00 | 420.50 | 421.00 | 421.00 | 416 |
| 2026-06-02 | 431.50 | 435.50 | 424.50 | 435.00 | 435.00 | 1,095 |
| 2026-06-01 | 426.00 | 440.00 | 425.50 | 434.00 | 434.00 | 1,447 |
| 2026-05-29 | 444.00 | 445.50 | 436.00 | 440.00 | 440.00 | 1,420 |
| 2026-05-28 | 440.50 | 452.50 | 439.50 | 442.50 | 442.50 | 886 |
| 2026-05-27 | 452.00 | 454.50 | 446.50 | 449.00 | 449.00 | 1,146 |
| 2026-05-26 | 448.50 | 458.00 | 442.00 | 454.00 | 454.00 | 922 |
| 2026-05-25 | 452.00 | 454.50 | 428.50 | 451.50 | 451.50 | 1,194 |
| 2026-05-22 | 423.50 | 458.00 | 422.00 | 457.50 | 457.50 | 1,642 |
| 2026-05-21 | 373.50 | 428.00 | 367.00 | 428.00 | 428.00 | 3,491 |
| 2026-05-20 | 380.00 | 383.50 | 372.00 | 373.50 | 373.50 | 920 |
| 2026-05-19 | 383.00 | 387.50 | 376.50 | 382.50 | 382.50 | 1,309 |
| 2026-05-18 | 374.50 | 389.50 | 371.50 | 384.50 | 384.50 | 1,006 |
| 2026-05-15 | 370.00 | 384.00 | 367.50 | 374.50 | 374.50 | 1,021 |
| 2026-05-14 | 369.00 | 376.50 | 365.00 | 376.50 | 376.50 | 673 |
| 2026-05-13 | 371.00 | 374.50 | 362.50 | 369.50 | 369.50 | 767 |
| 2026-05-12 | 357.00 | 375.50 | 354.50 | 369.50 | 369.50 | 1,840 |
| 2026-05-11 | 355.00 | 362.50 | 351.00 | 362.50 | 362.50 | 702 |
| 2026-05-08 | 366.50 | 366.50 | 356.50 | 360.00 | 360.00 | 899 |
| 2026-05-07 | 362.50 | 369.50 | 360.00 | 366.50 | 366.50 | 1,129 |
| 2026-05-06 | 359.50 | 360.00 | 350.50 | 354.00 | 354.00 | 2,491 |
| 2026-05-05 | 376.00 | 377.00 | 361.00 | 363.00 | 363.00 | 1,112 |
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.