Spotify Technology SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	379.00	379.00	371.00	376.00	376.00	1,228
2026-04-30	378.50	381.50	372.00	377.00	377.00	889
2026-04-29	372.00	383.50	369.00	383.50	383.50	2,464
2026-04-28	426.00	427.50	360.50	368.50	368.50	10,957
2026-04-27	442.50	443.00	431.50	434.50	434.50	719
2026-04-24	441.00	442.00	433.50	434.00	434.00	399
2026-04-23	443.00	448.50	434.00	434.00	434.00	170
2026-04-22	449.50	451.50	441.50	445.50	445.50	414
2026-04-21	456.50	459.50	451.50	455.50	455.50	741
2026-04-20	453.50	458.50	450.00	455.00	455.00	628
2026-04-17	444.50	453.50	443.00	453.50	453.50	998
2026-04-16	453.00	460.00	452.00	456.50	456.50	565
2026-04-15	433.00	454.50	433.00	451.00	451.00	1,280
2026-04-14	427.00	434.50	426.50	432.00	432.00	267
2026-04-13	405.00	425.00	402.00	424.00	424.00	748
2026-04-10	415.50	421.50	403.50	403.50	403.50	873
2026-04-09	416.00	419.50	409.50	413.00	413.00	2,229
2026-04-08	423.50	426.50	418.50	422.50	422.50	769
2026-04-07	419.50	422.00	412.50	417.00	417.00	858
2026-04-02	402.80	418.60	402.65	416.90	416.90	737
2026-04-01	423.40	424.40	402.30	412.45	412.45	777
2026-03-31	417.10	419.25	412.55	418.00	418.00	423
2026-03-30	410.35	418.50	404.35	417.50	417.50	1,313
2026-03-27	414.00	414.10	403.50	412.55	412.55	805
2026-03-26	412.15	419.80	404.40	413.35	413.35	964
2026-03-25	422.95	426.90	406.15	413.00	413.00	1,011
2026-03-24	421.60	428.60	408.65	425.55	425.55	946
2026-03-23	406.90	424.75	406.90	422.45	422.45	1,895
2026-03-20	418.85	419.30	406.90	417.25	417.25	1,115
2026-03-19	449.50	452.10	423.60	423.95	423.95	1,094
2026-03-18	456.85	462.55	447.30	448.35	448.35	609
2026-03-17	453.15	469.20	452.80	459.80	459.80	767
2026-03-16	452.35	457.00	448.60	453.20	453.20	720
2026-03-13	442.30	452.15	442.30	448.75	448.75	424
2026-03-12	444.05	456.30	442.50	447.25	447.25	682
2026-03-11	458.50	462.95	444.65	448.65	448.65	1,123
2026-03-10	470.00	472.75	455.00	463.00	463.00	730
2026-03-09	480.05	493.00	472.00	475.45	475.45	1,663
2026-03-06	475.65	480.30	470.10	477.55	477.55	817
2026-03-05	471.80	473.15	457.35	473.15	473.15	942
2026-03-04	445.50	465.85	442.00	463.20	463.20	1,347
2026-03-03	430.10	442.35	423.40	441.90	441.90	1,472
2026-03-02	430.10	438.30	426.50	428.75	428.75	1,806
2026-02-27	419.80	428.40	412.55	426.00	426.00	933
2026-02-26	391.15	417.00	390.00	413.40	413.40	1,934
2026-02-25	395.25	398.00	386.20	397.45	397.45	751
2026-02-24	398.35	405.60	385.90	395.60	395.60	2,901
2026-02-23	415.05	416.75	397.70	398.65	398.65	373
2026-02-20	416.65	420.25	409.55	420.25	420.25	1,093
2026-02-19	407.20	418.90	403.75	415.90	415.90	895
2026-02-18	391.90	411.25	390.75	405.25	405.25	1,379
2026-02-17	386.75	398.85	382.75	398.35	398.35	2,553
2026-02-16	389.25	390.95	383.35	386.90	386.90	547
2026-02-13	375.70	387.30	374.50	378.20	378.20	2,213
2026-02-12	413.20	415.30	371.25	371.25	371.25	2,161
2026-02-11	402.10	421.00	398.05	408.35	408.35	3,455
2026-02-10	350.95	415.45	349.00	405.05	405.05	15,050
2026-02-09	360.30	360.90	345.15	352.75	352.75	2,982
2026-02-06	349.85	359.85	346.70	357.95	357.95	1,525
2026-02-05	374.05	383.80	354.65	357.20	357.20	4,146

← NewerPage 3 of 22 · 1,278 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.