Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 402.55 | 402.55 | 381.15 | 382.00 | 382.00 | 2,117 |
| 2026-02-03 | 432.35 | 433.50 | 405.10 | 405.40 | 405.40 | 944 |
| 2026-02-02 | 417.40 | 432.00 | 413.90 | 432.00 | 432.00 | 970 |
| 2026-01-30 | 424.80 | 431.10 | 421.85 | 423.05 | 423.05 | 811 |
| 2026-01-29 | 428.50 | 428.50 | 413.05 | 416.90 | 416.90 | 705 |
| 2026-01-28 | 427.95 | 434.50 | 425.65 | 428.95 | 428.95 | 244 |
| 2026-01-27 | 434.40 | 434.40 | 428.35 | 428.55 | 428.55 | 384 |
| 2026-01-26 | 433.60 | 437.00 | 429.95 | 433.70 | 433.70 | 691 |
| 2026-01-23 | 432.70 | 438.60 | 430.70 | 437.00 | 437.00 | 538 |
| 2026-01-22 | 432.35 | 440.00 | 421.10 | 421.45 | 421.45 | 932 |
| 2026-01-21 | 434.10 | 436.25 | 429.00 | 432.35 | 432.35 | 620 |
| 2026-01-20 | 427.30 | 437.75 | 423.60 | 436.85 | 436.85 | 637 |
| 2026-01-19 | 426.15 | 433.45 | 426.00 | 428.80 | 428.80 | 437 |
| 2026-01-16 | 441.30 | 441.95 | 432.50 | 434.95 | 434.95 | 836 |
| 2026-01-15 | 453.95 | 471.50 | 441.20 | 441.20 | 441.20 | 1,602 |
| 2026-01-14 | 458.40 | 460.55 | 450.00 | 450.40 | 450.40 | 848 |
| 2026-01-13 | 454.90 | 460.95 | 453.05 | 458.90 | 458.90 | 801 |
| 2026-01-12 | 459.95 | 462.20 | 456.25 | 459.30 | 459.30 | 712 |
| 2026-01-09 | 474.20 | 478.45 | 467.85 | 467.85 | 467.85 | 240 |
| 2026-01-08 | 488.55 | 488.80 | 469.10 | 469.10 | 469.10 | 552 |
| 2026-01-07 | 491.05 | 495.45 | 487.20 | 491.85 | 491.85 | 377 |
| 2026-01-06 | 509.60 | 509.60 | 490.90 | 490.90 | 490.90 | 637 |
| 2026-01-05 | 490.75 | 513.60 | 489.40 | 513.60 | 513.60 | 653 |
| 2026-01-02 | 496.75 | 497.90 | 487.00 | 490.85 | 490.85 | 1,151 |
| 2025-12-30 | 495.25 | 495.25 | 491.25 | 495.20 | 495.20 | 174 |
| 2025-12-29 | 492.90 | 496.10 | 492.60 | 493.90 | 493.90 | 664 |
| 2025-12-23 | 493.85 | 494.50 | 489.95 | 492.65 | 492.65 | 203 |
| 2025-12-22 | 498.35 | 499.55 | 490.50 | 494.10 | 494.10 | 209 |
| 2025-12-19 | 483.10 | 497.10 | 480.65 | 496.50 | 496.50 | 539 |
| 2025-12-18 | 489.75 | 491.10 | 482.35 | 484.60 | 484.60 | 849 |
| 2025-12-17 | 494.00 | 501.70 | 482.65 | 484.15 | 484.15 | 826 |
| 2025-12-16 | 486.90 | 490.85 | 484.05 | 487.60 | 487.60 | 911 |
| 2025-12-15 | 510.40 | 513.80 | 491.60 | 493.00 | 493.00 | 1,769 |
| 2025-12-12 | 511.30 | 515.60 | 506.80 | 511.40 | 511.40 | 567 |
| 2025-12-11 | 517.00 | 522.50 | 511.60 | 512.00 | 512.00 | 623 |
| 2025-12-10 | 507.80 | 516.20 | 504.50 | 514.20 | 514.20 | 486 |
| 2025-12-09 | 489.70 | 508.90 | 487.25 | 504.50 | 504.50 | 1,190 |
| 2025-12-08 | 486.95 | 487.80 | 472.80 | 477.30 | 477.30 | 840 |
| 2025-12-05 | 483.30 | 493.35 | 478.60 | 486.40 | 486.40 | 1,133 |
| 2025-12-04 | 476.85 | 479.80 | 472.50 | 475.10 | 475.10 | 1,124 |
| 2025-12-03 | 493.30 | 495.15 | 483.40 | 483.80 | 483.80 | 868 |
| 2025-12-02 | 495.30 | 501.20 | 494.20 | 496.55 | 496.55 | 854 |
| 2025-12-01 | 512.30 | 515.10 | 500.50 | 502.40 | 502.40 | 811 |
| 2025-11-28 | 514.80 | 518.90 | 511.80 | 517.30 | 517.30 | 281 |
| 2025-11-27 | 509.80 | 519.40 | 507.20 | 515.90 | 515.90 | 175 |
| 2025-11-26 | 509.60 | 518.10 | 506.10 | 511.90 | 511.90 | 739 |
| 2025-11-25 | 509.70 | 528.50 | 506.10 | 512.90 | 512.90 | 1,876 |
| 2025-11-24 | 511.10 | 511.20 | 494.95 | 499.40 | 499.40 | 1,081 |
| 2025-11-21 | 507.40 | 513.80 | 506.10 | 512.20 | 512.20 | 1,166 |
| 2025-11-20 | 543.90 | 543.90 | 519.80 | 520.70 | 520.70 | 799 |
| 2025-11-19 | 548.70 | 552.10 | 543.00 | 544.00 | 544.00 | 644 |
| 2025-11-18 | 549.90 | 551.90 | 541.00 | 545.80 | 545.80 | 416 |
| 2025-11-17 | 547.50 | 551.30 | 543.20 | 550.30 | 550.30 | 631 |
| 2025-11-14 | 553.00 | 561.40 | 544.90 | 553.40 | 553.40 | 1,001 |
| 2025-11-13 | 557.50 | 573.40 | 555.50 | 560.30 | 560.30 | 1,217 |
| 2025-11-12 | 554.00 | 555.20 | 546.60 | 550.70 | 550.70 | 308 |
| 2025-11-11 | 537.80 | 543.00 | 533.60 | 539.90 | 539.90 | 2,697 |
| 2025-11-10 | 537.00 | 541.00 | 533.70 | 535.80 | 535.80 | 1,885 |
| 2025-11-07 | 536.90 | 536.90 | 526.50 | 531.60 | 531.60 | 763 |
| 2025-11-06 | 538.90 | 543.20 | 532.40 | 537.60 | 537.60 | 801 |
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.