Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	153.50	158.95	136.90	144.30	144.30	19,104
2022-02-02	184.05	187.30	168.20	168.20	168.20	4,260
2022-02-01	178.65	182.00	172.50	181.10	181.10	3,653
2022-01-31	158.95	173.25	152.60	173.00	173.00	7,477
2022-01-28	157.80	159.05	148.35	153.20	153.20	2,277
2022-01-27	156.95	160.05	150.20	159.65	159.65	1,991
2022-01-26	165.00	169.10	162.55	164.25	164.25	1,533
2022-01-25	166.40	170.75	161.60	161.60	161.60	1,667
2022-01-24	173.00	175.25	159.60	160.70	160.70	3,734
2022-01-21	182.25	182.45	173.00	175.90	175.90	2,471
2022-01-20	187.70	190.30	183.80	190.20	190.20	1,203
2022-01-19	187.00	191.60	182.55	183.70	183.70	2,325
2022-01-18	192.00	192.00	185.00	186.20	186.20	1,704
2022-01-17	192.85	194.50	190.65	194.50	194.50	271
2022-01-14	199.65	199.65	189.70	191.25	191.25	2,097
2022-01-13	200.00	207.10	198.90	202.80	202.80	470
2022-01-12	208.60	210.30	202.90	202.90	202.90	923
2022-01-11	196.60	203.60	196.40	203.60	203.60	461
2022-01-10	198.70	199.85	188.50	192.85	192.85	1,689
2022-01-07	203.00	204.20	195.65	197.95	197.95	572
2022-01-06	203.20	204.00	195.00	201.00	201.00	1,358
2022-01-05	211.20	212.10	207.80	208.00	208.00	188
2022-01-04	216.80	217.90	202.00	205.40	205.40	1,240
2022-01-03	208.10	216.30	207.00	216.10	216.10	990
2021-12-30	206.60	208.00	205.00	206.60	206.60	246
2021-12-29	208.00	209.10	201.40	206.80	206.80	499
2021-12-28	208.10	211.70	206.00	206.30	206.30	531
2021-12-27	209.00	211.20	205.10	206.20	206.20	286
2021-12-23	209.40	209.40	202.10	208.60	208.60	569
2021-12-22	213.00	213.00	208.70	212.00	212.00	589
2021-12-21	203.70	207.80	203.70	207.80	207.80	1,180
2021-12-20	204.30	208.20	202.00	205.00	205.00	1,634
2021-12-17	200.10	209.90	195.10	208.70	208.70	2,145
2021-12-16	201.20	203.60	199.50	201.20	201.20	646
2021-12-15	197.40	198.80	192.95	192.95	192.95	671
2021-12-14	202.30	202.40	195.95	197.75	197.75	1,893
2021-12-13	207.90	209.40	198.95	200.50	200.50	574
2021-12-10	206.80	210.00	204.00	204.60	204.60	890
2021-12-09	214.50	216.80	208.70	210.30	210.30	688
2021-12-08	212.00	214.20	209.70	212.70	212.70	1,096
2021-12-07	209.80	214.90	207.20	212.40	212.40	1,455
2021-12-06	203.00	205.60	199.45	202.40	202.40	1,038
2021-12-03	204.40	206.40	196.50	198.55	198.55	3,431
2021-12-02	202.20	204.60	197.25	201.90	201.90	1,603
2021-12-01	212.90	214.00	208.10	209.10	209.10	1,064
2021-11-30	220.00	220.00	211.80	211.80	211.80	593
2021-11-29	226.50	227.40	217.30	220.10	220.10	2,061
2021-11-26	220.00	223.10	216.70	221.10	221.10	1,524
2021-11-25	226.70	226.70	223.50	224.40	224.40	294
2021-11-24	218.20	221.80	213.90	221.80	221.80	1,377
2021-11-23	222.90	223.30	211.90	215.00	215.00	2,564
2021-11-22	233.20	233.80	223.30	223.30	223.30	921
2021-11-19	235.00	236.50	231.70	232.80	232.80	1,222
2021-11-18	240.80	240.80	232.30	237.40	237.40	763
2021-11-17	242.00	242.30	236.90	237.20	237.20	646
2021-11-16	246.00	246.00	238.30	241.90	241.90	640
2021-11-15	247.60	250.00	245.70	247.60	247.60	311
2021-11-12	244.00	248.30	242.10	244.90	244.90	493
2021-11-11	237.30	242.90	235.20	242.30	242.30	951
2021-11-10	240.00	242.10	237.40	237.40	237.40	1,925

← NewerPage 21 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.