Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 540.10 | 565.90 | 540.00 | 559.10 | 559.10 | 1,435 |
| 2025-11-04 | 550.40 | 598.70 | 528.10 | 547.10 | 547.10 | 7,198 |
| 2025-11-03 | 567.80 | 575.00 | 558.60 | 559.80 | 559.80 | 1,343 |
| 2025-10-31 | 571.20 | 578.70 | 570.00 | 576.80 | 576.80 | 530 |
| 2025-10-30 | 572.40 | 580.00 | 564.70 | 578.10 | 578.10 | 864 |
| 2025-10-29 | 565.40 | 577.70 | 560.00 | 577.70 | 577.70 | 621 |
| 2025-10-28 | 563.00 | 573.40 | 559.60 | 571.60 | 571.60 | 3,498 |
| 2025-10-27 | 561.30 | 566.70 | 552.30 | 564.50 | 564.50 | 3,548 |
| 2025-10-24 | 579.20 | 583.10 | 574.90 | 575.10 | 575.10 | 215 |
| 2025-10-23 | 583.00 | 596.50 | 577.90 | 580.20 | 580.20 | 1,980 |
| 2025-10-22 | 587.10 | 591.70 | 575.30 | 575.30 | 575.30 | 689 |
| 2025-10-21 | 582.40 | 599.50 | 582.40 | 593.50 | 593.50 | 2,155 |
| 2025-10-20 | 576.40 | 583.80 | 575.40 | 581.10 | 581.10 | 191 |
| 2025-10-17 | 564.00 | 576.80 | 555.10 | 571.20 | 571.20 | 1,367 |
| 2025-10-16 | 580.60 | 581.60 | 575.60 | 576.20 | 576.20 | 611 |
| 2025-10-15 | 589.80 | 594.50 | 585.60 | 585.60 | 585.60 | 1,309 |
| 2025-10-14 | 590.40 | 603.30 | 584.90 | 599.70 | 599.70 | 978 |
| 2025-10-13 | 587.80 | 599.50 | 585.30 | 597.50 | 597.50 | 1,243 |
| 2025-10-10 | 582.10 | 587.00 | 577.50 | 579.50 | 579.50 | 773 |
| 2025-10-09 | 583.40 | 584.10 | 576.10 | 584.10 | 584.10 | 790 |
| 2025-10-08 | 585.10 | 598.10 | 583.20 | 588.80 | 588.80 | 505 |
| 2025-10-07 | 588.90 | 588.90 | 575.70 | 579.70 | 579.70 | 1,037 |
| 2025-10-06 | 586.00 | 591.80 | 582.90 | 591.00 | 591.00 | 658 |
| 2025-10-03 | 603.30 | 605.10 | 583.70 | 585.50 | 585.50 | 1,340 |
| 2025-10-02 | 597.30 | 611.50 | 594.40 | 605.10 | 605.10 | 3,278 |
| 2025-10-01 | 588.90 | 614.00 | 586.40 | 607.00 | 607.00 | 3,031 |
| 2025-09-30 | 608.90 | 612.00 | 585.00 | 591.60 | 591.60 | 3,076 |
| 2025-09-29 | 612.60 | 628.20 | 611.20 | 619.10 | 619.10 | 773 |
| 2025-09-26 | 612.20 | 614.30 | 603.00 | 605.30 | 605.30 | 948 |
| 2025-09-25 | 602.90 | 608.90 | 595.60 | 608.80 | 608.80 | 674 |
| 2025-09-24 | 610.10 | 614.10 | 598.20 | 598.20 | 598.20 | 470 |
| 2025-09-23 | 624.40 | 627.50 | 616.80 | 619.00 | 619.00 | 792 |
| 2025-09-22 | 628.00 | 628.00 | 618.40 | 621.40 | 621.40 | 722 |
| 2025-09-19 | 624.50 | 628.70 | 619.50 | 625.20 | 625.20 | 1,880 |
| 2025-09-18 | 599.20 | 632.70 | 597.40 | 624.40 | 624.40 | 4,187 |
| 2025-09-17 | 596.60 | 597.50 | 584.10 | 585.00 | 585.00 | 1,299 |
| 2025-09-16 | 598.50 | 607.20 | 586.00 | 592.40 | 592.40 | 2,124 |
| 2025-09-15 | 591.00 | 598.50 | 589.80 | 597.70 | 597.70 | 1,060 |
| 2025-09-12 | 585.30 | 593.90 | 585.30 | 589.40 | 589.40 | 1,523 |
| 2025-09-11 | 601.60 | 603.00 | 577.90 | 581.90 | 581.90 | 3,985 |
| 2025-09-10 | 612.80 | 617.10 | 598.90 | 601.80 | 601.80 | 1,437 |
| 2025-09-09 | 611.50 | 618.10 | 608.20 | 609.10 | 609.10 | 973 |
| 2025-09-08 | 605.90 | 608.40 | 602.10 | 608.40 | 608.40 | 1,655 |
| 2025-09-05 | 606.40 | 606.90 | 590.30 | 595.80 | 595.80 | 1,573 |
| 2025-09-04 | 598.00 | 605.30 | 597.30 | 600.30 | 600.30 | 1,692 |
| 2025-09-03 | 589.30 | 608.50 | 589.30 | 598.50 | 598.50 | 3,799 |
| 2025-09-02 | 581.80 | 589.40 | 570.50 | 588.50 | 588.50 | 2,062 |
| 2025-09-01 | 584.80 | 584.80 | 581.20 | 584.80 | 584.80 | 372 |
| 2025-08-29 | 589.70 | 591.20 | 576.70 | 577.70 | 577.70 | 1,624 |
| 2025-08-28 | 597.20 | 597.30 | 586.90 | 589.20 | 589.20 | 1,202 |
| 2025-08-27 | 598.80 | 603.90 | 594.60 | 597.10 | 597.10 | 927 |
| 2025-08-26 | 596.50 | 600.80 | 585.10 | 596.70 | 596.70 | 4,364 |
| 2025-08-25 | 593.90 | 610.40 | 590.90 | 601.20 | 601.20 | 1,806 |
| 2025-08-22 | 591.90 | 597.70 | 590.60 | 596.90 | 596.90 | 1,093 |
| 2025-08-21 | 604.50 | 606.70 | 592.50 | 594.20 | 594.20 | 1,676 |
| 2025-08-20 | 617.60 | 617.60 | 590.40 | 602.00 | 602.00 | 2,177 |
| 2025-08-19 | 626.00 | 629.50 | 617.20 | 623.50 | 623.50 | 2,942 |
| 2025-08-18 | 627.80 | 633.20 | 621.10 | 627.30 | 627.30 | 1,586 |
| 2025-08-15 | 602.90 | 638.00 | 598.50 | 632.10 | 632.10 | 4,868 |
| 2025-08-14 | 592.80 | 606.30 | 588.30 | 602.60 | 602.60 | 1,494 |
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.