Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 574.30 | 585.10 | 573.80 | 581.40 | 581.40 | 853 |
| 2025-05-20 | 587.30 | 593.90 | 585.10 | 586.20 | 586.20 | 1,724 |
| 2025-05-19 | 572.80 | 594.10 | 568.00 | 585.60 | 585.60 | 1,758 |
| 2025-05-16 | 573.50 | 586.80 | 571.30 | 586.80 | 586.80 | 1,971 |
| 2025-05-15 | 561.10 | 569.70 | 560.50 | 569.70 | 569.70 | 1,508 |
| 2025-05-14 | 555.60 | 570.70 | 550.20 | 570.30 | 570.30 | 2,574 |
| 2025-05-13 | 558.90 | 568.50 | 553.80 | 564.90 | 564.90 | 2,336 |
| 2025-05-12 | 591.70 | 602.30 | 543.60 | 559.80 | 559.80 | 10,798 |
| 2025-05-09 | 584.60 | 586.60 | 567.10 | 572.80 | 572.80 | 1,083 |
| 2025-05-08 | 587.90 | 592.80 | 570.50 | 578.90 | 578.90 | 1,481 |
| 2025-05-07 | 562.10 | 580.00 | 556.80 | 574.00 | 574.00 | 3,950 |
| 2025-05-06 | 559.60 | 563.90 | 552.00 | 563.10 | 563.10 | 2,456 |
| 2025-05-05 | 567.20 | 568.10 | 552.00 | 564.90 | 564.90 | 4,121 |
| 2025-05-02 | 532.60 | 571.70 | 527.50 | 570.40 | 570.40 | 2,799 |
| 2025-04-30 | 504.80 | 528.70 | 493.05 | 528.70 | 528.70 | 4,116 |
| 2025-04-29 | 530.70 | 535.40 | 473.95 | 491.45 | 491.45 | 16,317 |
| 2025-04-28 | 547.90 | 557.20 | 526.00 | 528.20 | 528.20 | 5,050 |
| 2025-04-25 | 540.20 | 540.70 | 528.90 | 534.80 | 534.80 | 4,026 |
| 2025-04-24 | 525.50 | 533.70 | 513.30 | 532.30 | 532.30 | 4,005 |
| 2025-04-23 | 532.90 | 536.60 | 521.30 | 526.60 | 526.60 | 2,476 |
| 2025-04-22 | 486.45 | 521.60 | 486.25 | 517.70 | 517.70 | 2,455 |
| 2025-04-17 | 501.90 | 507.60 | 494.35 | 498.30 | 498.30 | 2,101 |
| 2025-04-16 | 500.00 | 503.00 | 491.90 | 502.50 | 502.50 | 2,548 |
| 2025-04-15 | 491.95 | 508.70 | 484.50 | 507.50 | 507.50 | 2,028 |
| 2025-04-14 | 482.50 | 497.70 | 477.95 | 487.50 | 487.50 | 5,084 |
| 2025-04-11 | 498.70 | 499.45 | 482.55 | 485.65 | 485.65 | 2,790 |
| 2025-04-10 | 530.00 | 530.00 | 493.75 | 497.00 | 497.00 | 3,546 |
| 2025-04-09 | 460.00 | 481.35 | 454.30 | 465.55 | 465.55 | 5,627 |
| 2025-04-08 | 486.05 | 509.00 | 475.20 | 496.00 | 496.00 | 5,812 |
| 2025-04-07 | 410.00 | 499.80 | 403.85 | 469.95 | 469.95 | 17,840 |
| 2025-04-04 | 499.80 | 504.50 | 456.90 | 471.35 | 471.35 | 11,472 |
| 2025-04-03 | 499.00 | 513.80 | 481.20 | 506.10 | 506.10 | 6,674 |
| 2025-04-02 | 509.40 | 532.20 | 501.10 | 523.50 | 523.50 | 4,274 |
| 2025-04-01 | 509.30 | 513.40 | 501.00 | 505.40 | 505.40 | 2,932 |
| 2025-03-31 | 507.20 | 512.90 | 487.85 | 497.35 | 497.35 | 11,275 |
| 2025-03-28 | 534.20 | 544.60 | 520.80 | 523.70 | 523.70 | 2,797 |
| 2025-03-27 | 538.80 | 545.50 | 523.80 | 541.50 | 541.50 | 3,886 |
| 2025-03-26 | 572.10 | 573.40 | 538.20 | 539.40 | 539.40 | 4,804 |
| 2025-03-25 | 560.20 | 573.80 | 556.40 | 570.00 | 570.00 | 2,363 |
| 2025-03-24 | 565.70 | 573.60 | 554.30 | 559.00 | 559.00 | 4,628 |
| 2025-03-21 | 551.70 | 556.80 | 542.60 | 555.00 | 555.00 | 3,893 |
| 2025-03-20 | 546.60 | 552.50 | 533.30 | 546.20 | 546.20 | 3,376 |
| 2025-03-19 | 525.40 | 541.90 | 513.50 | 538.90 | 538.90 | 8,687 |
| 2025-03-18 | 545.60 | 551.30 | 518.60 | 530.00 | 530.00 | 10,731 |
| 2025-03-17 | 527.30 | 539.90 | 522.90 | 534.80 | 534.80 | 3,412 |
| 2025-03-14 | 503.30 | 524.70 | 502.80 | 522.90 | 522.90 | 3,972 |
| 2025-03-13 | 493.00 | 501.00 | 485.50 | 493.20 | 493.20 | 3,269 |
| 2025-03-12 | 470.00 | 498.20 | 469.65 | 491.75 | 491.75 | 4,519 |
| 2025-03-11 | 451.55 | 467.45 | 445.90 | 467.40 | 467.40 | 5,346 |
| 2025-03-10 | 485.20 | 488.10 | 454.40 | 458.50 | 458.50 | 4,082 |
| 2025-03-07 | 501.00 | 508.10 | 472.10 | 472.10 | 472.10 | 6,023 |
| 2025-03-06 | 538.50 | 539.00 | 519.50 | 528.60 | 528.60 | 3,605 |
| 2025-03-05 | 553.00 | 553.60 | 529.00 | 530.50 | 530.50 | 2,415 |
| 2025-03-04 | 572.00 | 572.40 | 533.70 | 537.60 | 537.60 | 4,541 |
| 2025-03-03 | 581.50 | 595.70 | 576.30 | 581.00 | 581.00 | 3,463 |
| 2025-02-28 | 566.80 | 573.50 | 558.70 | 570.10 | 570.10 | 1,682 |
| 2025-02-27 | 579.10 | 587.00 | 564.40 | 580.90 | 580.90 | 2,191 |
| 2025-02-26 | 562.20 | 579.50 | 559.80 | 576.30 | 576.30 | 2,997 |
| 2025-02-25 | 568.20 | 570.60 | 547.90 | 552.00 | 552.00 | 3,923 |
| 2025-02-24 | 581.10 | 591.30 | 567.50 | 577.30 | 577.30 | 4,460 |
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.