Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 589.70 | 590.90 | 584.40 | 588.60 | 588.60 | 1,228 |
| 2025-08-12 | 595.70 | 599.30 | 582.60 | 585.80 | 585.80 | 2,033 |
| 2025-08-11 | 605.60 | 608.80 | 597.60 | 600.70 | 600.70 | 2,221 |
| 2025-08-08 | 592.40 | 614.10 | 587.80 | 602.20 | 602.20 | 2,006 |
| 2025-08-07 | 573.40 | 590.60 | 571.50 | 590.00 | 590.00 | 2,426 |
| 2025-08-06 | 562.30 | 564.30 | 556.30 | 560.90 | 560.90 | 1,142 |
| 2025-08-05 | 570.00 | 578.20 | 552.40 | 554.20 | 554.20 | 2,537 |
| 2025-08-04 | 550.10 | 583.70 | 544.20 | 579.00 | 579.00 | 4,123 |
| 2025-08-01 | 546.60 | 552.90 | 535.00 | 549.80 | 549.80 | 2,172 |
| 2025-07-31 | 568.30 | 577.20 | 551.00 | 552.90 | 552.90 | 3,470 |
| 2025-07-30 | 536.40 | 562.70 | 535.10 | 553.00 | 553.00 | 3,909 |
| 2025-07-29 | 603.20 | 605.60 | 539.20 | 540.00 | 540.00 | 10,870 |
| 2025-07-28 | 595.80 | 609.60 | 592.10 | 600.40 | 600.40 | 2,774 |
| 2025-07-25 | 580.30 | 598.60 | 579.90 | 598.40 | 598.40 | 1,804 |
| 2025-07-24 | 580.60 | 593.50 | 577.50 | 578.90 | 578.90 | 3,825 |
| 2025-07-23 | 580.80 | 583.20 | 569.10 | 572.00 | 572.00 | 2,813 |
| 2025-07-22 | 605.00 | 609.00 | 591.70 | 591.90 | 591.90 | 886 |
| 2025-07-21 | 600.10 | 604.10 | 592.50 | 604.10 | 604.10 | 1,846 |
| 2025-07-18 | 618.60 | 619.90 | 595.10 | 598.90 | 598.90 | 2,541 |
| 2025-07-17 | 608.00 | 616.10 | 600.00 | 613.80 | 613.80 | 1,538 |
| 2025-07-16 | 606.50 | 613.10 | 602.50 | 602.60 | 602.60 | 1,498 |
| 2025-07-15 | 616.00 | 618.10 | 603.60 | 604.20 | 604.20 | 1,898 |
| 2025-07-14 | 602.70 | 618.40 | 601.80 | 613.30 | 613.30 | 1,642 |
| 2025-07-11 | 607.00 | 609.90 | 601.40 | 601.40 | 601.40 | 1,103 |
| 2025-07-10 | 615.30 | 621.00 | 602.20 | 610.10 | 610.10 | 1,090 |
| 2025-07-09 | 616.10 | 624.20 | 611.20 | 622.60 | 622.60 | 1,645 |
| 2025-07-08 | 628.40 | 632.80 | 607.50 | 612.20 | 612.20 | 1,172 |
| 2025-07-07 | 613.90 | 618.10 | 607.40 | 611.90 | 611.90 | 1,160 |
| 2025-07-04 | 614.10 | 618.50 | 611.00 | 615.70 | 615.70 | 175 |
| 2025-07-03 | 604.90 | 614.30 | 599.00 | 614.00 | 614.00 | 2,960 |
| 2025-07-02 | 616.90 | 624.60 | 608.40 | 609.70 | 609.70 | 6,562 |
| 2025-07-01 | 652.20 | 652.20 | 614.30 | 618.70 | 618.70 | 2,178 |
| 2025-06-30 | 667.90 | 669.00 | 641.20 | 649.60 | 649.60 | 1,202 |
| 2025-06-27 | 663.30 | 669.00 | 654.90 | 668.30 | 668.30 | 3,011 |
| 2025-06-26 | 633.40 | 655.50 | 630.40 | 654.70 | 654.70 | 1,157 |
| 2025-06-25 | 645.70 | 654.10 | 640.90 | 640.90 | 640.90 | 901 |
| 2025-06-24 | 639.00 | 645.20 | 630.50 | 645.20 | 645.20 | 1,419 |
| 2025-06-23 | 610.30 | 634.50 | 610.30 | 630.50 | 630.50 | 839 |
| 2025-06-20 | 616.60 | 628.60 | 615.90 | 618.80 | 618.80 | 1,892 |
| 2025-06-19 | 613.90 | 617.10 | 610.70 | 617.10 | 617.10 | 293 |
| 2025-06-18 | 627.30 | 632.10 | 612.70 | 617.40 | 617.40 | 1,418 |
| 2025-06-17 | 615.60 | 628.70 | 611.80 | 626.20 | 626.20 | 1,733 |
| 2025-06-16 | 612.80 | 623.90 | 612.80 | 623.50 | 623.50 | 1,262 |
| 2025-06-13 | 602.60 | 610.60 | 600.10 | 610.00 | 610.00 | 1,179 |
| 2025-06-12 | 614.60 | 614.90 | 603.70 | 604.50 | 604.50 | 863 |
| 2025-06-11 | 607.90 | 618.80 | 604.10 | 618.40 | 618.40 | 1,712 |
| 2025-06-10 | 612.60 | 617.50 | 592.80 | 592.80 | 592.80 | 1,461 |
| 2025-06-09 | 623.90 | 626.20 | 606.40 | 615.80 | 615.80 | 2,100 |
| 2025-06-06 | 625.60 | 631.60 | 621.10 | 626.10 | 626.10 | 1,640 |
| 2025-06-05 | 615.70 | 627.20 | 611.10 | 625.50 | 625.50 | 1,770 |
| 2025-06-04 | 590.70 | 614.00 | 590.20 | 612.70 | 612.70 | 1,603 |
| 2025-06-03 | 585.40 | 593.70 | 584.60 | 590.50 | 590.50 | 1,227 |
| 2025-06-02 | 580.10 | 591.10 | 575.10 | 579.20 | 579.20 | 1,565 |
| 2025-05-30 | 561.60 | 573.10 | 559.30 | 571.40 | 571.40 | 684 |
| 2025-05-29 | 591.20 | 592.80 | 569.80 | 573.30 | 573.30 | 1,252 |
| 2025-05-28 | 576.90 | 586.60 | 576.90 | 585.30 | 585.30 | 1,479 |
| 2025-05-27 | 584.20 | 590.70 | 577.70 | 583.60 | 583.60 | 1,273 |
| 2025-05-26 | 575.70 | 587.10 | 575.70 | 582.20 | 582.20 | 519 |
| 2025-05-23 | 563.80 | 573.00 | 548.50 | 572.10 | 572.10 | 2,188 |
| 2025-05-22 | 569.70 | 574.60 | 565.40 | 569.00 | 569.00 | 1,528 |
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.