Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 98.300 | 101.46 | 96.090 | 101.44 | 101.44 | 2,843 |
| 2022-04-29 | 96.790 | 101.00 | 94.920 | 99.280 | 99.280 | 5,085 |
| 2022-04-28 | 93.790 | 94.550 | 90.930 | 93.000 | 93.000 | 9,820 |
| 2022-04-27 | 105.52 | 110.00 | 92.000 | 93.790 | 93.790 | 24,814 |
| 2022-04-26 | 105.38 | 107.88 | 99.000 | 101.02 | 101.02 | 5,528 |
| 2022-04-25 | 102.14 | 105.78 | 100.26 | 105.78 | 105.78 | 5,194 |
| 2022-04-22 | 105.18 | 107.40 | 104.00 | 104.16 | 104.16 | 5,798 |
| 2022-04-21 | 113.60 | 115.00 | 106.06 | 106.24 | 106.24 | 7,113 |
| 2022-04-20 | 124.08 | 125.50 | 115.00 | 116.52 | 116.52 | 7,061 |
| 2022-04-19 | 125.24 | 127.70 | 122.50 | 127.70 | 127.70 | 3,036 |
| 2022-04-14 | 129.98 | 131.56 | 126.44 | 127.08 | 127.08 | 764 |
| 2022-04-13 | 128.26 | 132.40 | 126.82 | 131.14 | 131.14 | 3,853 |
| 2022-04-12 | 129.62 | 134.18 | 127.12 | 130.38 | 130.38 | 3,158 |
| 2022-04-11 | 131.08 | 131.08 | 125.00 | 128.44 | 128.44 | 3,461 |
| 2022-04-08 | 131.00 | 133.00 | 128.00 | 131.46 | 131.46 | 2,029 |
| 2022-04-07 | 134.94 | 135.42 | 130.34 | 130.34 | 130.34 | 2,442 |
| 2022-04-06 | 138.18 | 138.18 | 130.46 | 131.48 | 131.48 | 1,616 |
| 2022-04-05 | 144.62 | 146.00 | 137.88 | 138.40 | 138.40 | 2,180 |
| 2022-04-04 | 139.62 | 144.00 | 138.00 | 143.58 | 143.58 | 2,456 |
| 2022-04-01 | 138.44 | 141.30 | 137.02 | 139.12 | 139.12 | 3,113 |
| 2022-03-31 | 141.60 | 142.30 | 138.30 | 139.25 | 139.25 | 1,561 |
| 2022-03-30 | 141.95 | 142.00 | 138.10 | 140.35 | 140.35 | 1,368 |
| 2022-03-29 | 138.20 | 139.65 | 135.80 | 139.00 | 139.00 | 1,786 |
| 2022-03-28 | 134.45 | 135.30 | 131.45 | 133.05 | 133.05 | 1,128 |
| 2022-03-25 | 136.70 | 137.15 | 130.25 | 131.25 | 131.25 | 1,751 |
| 2022-03-24 | 138.65 | 142.30 | 131.20 | 133.80 | 133.80 | 4,905 |
| 2022-03-23 | 134.50 | 140.30 | 131.45 | 139.00 | 139.00 | 3,673 |
| 2022-03-22 | 128.75 | 133.15 | 125.00 | 132.65 | 132.65 | 4,911 |
| 2022-03-21 | 132.15 | 132.15 | 126.15 | 128.65 | 128.65 | 2,725 |
| 2022-03-18 | 125.05 | 133.30 | 123.85 | 132.05 | 132.05 | 2,975 |
| 2022-03-17 | 122.50 | 124.30 | 118.35 | 123.40 | 123.40 | 3,373 |
| 2022-03-16 | 115.65 | 122.00 | 113.60 | 119.65 | 119.65 | 5,119 |
| 2022-03-15 | 109.45 | 114.75 | 108.40 | 112.60 | 112.60 | 3,195 |
| 2022-03-14 | 116.60 | 117.80 | 108.95 | 109.25 | 109.25 | 3,155 |
| 2022-03-11 | 121.00 | 125.45 | 114.90 | 114.90 | 114.90 | 2,744 |
| 2022-03-10 | 124.50 | 128.00 | 118.05 | 118.60 | 118.60 | 3,818 |
| 2022-03-09 | 125.05 | 126.15 | 121.65 | 124.95 | 124.95 | 2,894 |
| 2022-03-08 | 120.00 | 122.20 | 116.05 | 119.85 | 119.85 | 2,343 |
| 2022-03-07 | 122.95 | 125.90 | 121.00 | 122.50 | 122.50 | 2,298 |
| 2022-03-04 | 127.90 | 130.00 | 123.30 | 124.00 | 124.00 | 2,798 |
| 2022-03-03 | 134.45 | 136.10 | 128.35 | 128.85 | 128.85 | 820 |
| 2022-03-02 | 136.45 | 139.00 | 131.60 | 133.60 | 133.60 | 1,629 |
| 2022-03-01 | 140.80 | 142.35 | 136.50 | 137.40 | 137.40 | 1,416 |
| 2022-02-28 | 135.95 | 140.15 | 132.05 | 139.45 | 139.45 | 1,899 |
| 2022-02-25 | 131.50 | 134.80 | 127.50 | 134.65 | 134.65 | 5,613 |
| 2022-02-24 | 128.05 | 131.95 | 119.60 | 128.65 | 128.65 | 3,446 |
| 2022-02-23 | 133.95 | 135.45 | 129.90 | 130.30 | 130.30 | 827 |
| 2022-02-22 | 130.00 | 136.85 | 127.35 | 132.65 | 132.65 | 3,823 |
| 2022-02-21 | 135.55 | 135.85 | 132.80 | 134.65 | 134.65 | 640 |
| 2022-02-18 | 141.65 | 142.00 | 133.55 | 134.40 | 134.40 | 3,134 |
| 2022-02-17 | 143.35 | 143.80 | 139.75 | 141.30 | 141.30 | 1,259 |
| 2022-02-16 | 149.15 | 149.15 | 142.05 | 143.95 | 143.95 | 636 |
| 2022-02-15 | 144.00 | 148.05 | 143.75 | 145.95 | 145.95 | 1,777 |
| 2022-02-14 | 143.95 | 146.95 | 140.05 | 145.90 | 145.90 | 2,003 |
| 2022-02-11 | 147.55 | 149.55 | 146.50 | 146.80 | 146.80 | 1,420 |
| 2022-02-10 | 153.80 | 154.75 | 149.45 | 150.35 | 150.35 | 2,397 |
| 2022-02-09 | 146.45 | 150.35 | 143.10 | 150.35 | 150.35 | 3,113 |
| 2022-02-08 | 150.75 | 153.00 | 144.40 | 145.75 | 145.75 | 1,912 |
| 2022-02-07 | 152.90 | 153.00 | 146.95 | 147.75 | 147.75 | 2,785 |
| 2022-02-04 | 142.80 | 151.95 | 139.05 | 148.10 | 148.10 | 6,746 |
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.