Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 603.40 | 609.40 | 600.90 | 608.30 | 608.30 | 3,717 |
| 2025-02-20 | 617.10 | 617.30 | 590.50 | 604.50 | 604.50 | 2,864 |
| 2025-02-19 | 601.80 | 613.00 | 599.80 | 613.00 | 613.00 | 1,555 |
| 2025-02-18 | 614.00 | 618.00 | 599.60 | 604.60 | 604.60 | 1,956 |
| 2025-02-17 | 611.00 | 614.30 | 605.60 | 612.40 | 612.40 | 414 |
| 2025-02-14 | 621.60 | 622.90 | 596.70 | 600.60 | 600.60 | 2,299 |
| 2025-02-13 | 617.90 | 625.90 | 613.80 | 620.50 | 620.50 | 1,369 |
| 2025-02-12 | 602.20 | 620.30 | 597.00 | 620.30 | 620.30 | 2,389 |
| 2025-02-11 | 619.50 | 619.90 | 602.40 | 603.60 | 603.60 | 2,151 |
| 2025-02-10 | 610.00 | 613.50 | 603.30 | 613.20 | 613.20 | 3,123 |
| 2025-02-07 | 600.20 | 609.30 | 597.90 | 609.30 | 609.30 | 891 |
| 2025-02-06 | 602.90 | 608.00 | 597.30 | 600.50 | 600.50 | 2,068 |
| 2025-02-05 | 595.90 | 601.50 | 582.00 | 600.00 | 600.00 | 4,426 |
| 2025-02-04 | 553.20 | 597.80 | 543.60 | 588.00 | 588.00 | 26,722 |
| 2025-02-03 | 522.20 | 537.90 | 522.10 | 535.20 | 535.20 | 2,644 |
| 2025-01-31 | 534.40 | 540.20 | 530.30 | 537.30 | 537.30 | 2,669 |
| 2025-01-30 | 520.40 | 533.40 | 520.00 | 532.70 | 532.70 | 2,449 |
| 2025-01-29 | 509.20 | 518.40 | 508.40 | 517.50 | 517.50 | 2,328 |
| 2025-01-28 | 490.65 | 506.20 | 490.25 | 503.00 | 503.00 | 1,639 |
| 2025-01-27 | 477.70 | 490.80 | 454.55 | 485.65 | 485.65 | 5,216 |
| 2025-01-24 | 476.55 | 485.40 | 476.55 | 482.40 | 482.40 | 1,444 |
| 2025-01-23 | 473.95 | 479.30 | 468.85 | 476.55 | 476.55 | 2,362 |
| 2025-01-22 | 477.80 | 490.00 | 477.25 | 479.85 | 479.85 | 3,407 |
| 2025-01-21 | 466.50 | 481.55 | 460.90 | 463.25 | 463.25 | 2,586 |
| 2025-01-20 | 469.25 | 475.40 | 459.25 | 459.25 | 459.25 | 381 |
| 2025-01-17 | 478.15 | 480.90 | 466.20 | 471.30 | 471.30 | 2,434 |
| 2025-01-16 | 478.40 | 485.35 | 477.35 | 482.30 | 482.30 | 1,107 |
| 2025-01-15 | 451.90 | 476.45 | 449.90 | 473.05 | 473.05 | 1,620 |
| 2025-01-14 | 449.25 | 456.25 | 449.15 | 453.70 | 453.70 | 2,331 |
| 2025-01-13 | 447.90 | 453.85 | 436.85 | 451.05 | 451.05 | 2,000 |
| 2025-01-10 | 464.80 | 467.40 | 446.65 | 450.35 | 450.35 | 2,149 |
| 2025-01-09 | 459.95 | 467.80 | 459.30 | 463.95 | 463.95 | 557 |
| 2025-01-08 | 452.30 | 459.95 | 448.30 | 459.10 | 459.10 | 1,632 |
| 2025-01-07 | 450.40 | 451.80 | 439.55 | 444.40 | 444.40 | 821 |
| 2025-01-06 | 452.95 | 455.70 | 444.55 | 449.35 | 449.35 | 2,486 |
| 2025-01-03 | 446.85 | 456.90 | 444.50 | 453.50 | 453.50 | 1,174 |
| 2025-01-02 | 435.95 | 447.25 | 430.45 | 446.90 | 446.90 | 1,145 |
| 2024-12-30 | 434.90 | 437.60 | 430.70 | 430.70 | 430.70 | 218 |
| 2024-12-27 | 436.45 | 441.00 | 432.25 | 436.35 | 436.35 | 719 |
| 2024-12-23 | 442.55 | 446.00 | 434.90 | 437.55 | 437.55 | 1,084 |
| 2024-12-20 | 433.10 | 443.05 | 421.35 | 442.60 | 442.60 | 3,083 |
| 2024-12-19 | 431.45 | 443.05 | 425.00 | 438.55 | 438.55 | 3,702 |
| 2024-12-18 | 456.85 | 458.45 | 443.80 | 444.25 | 444.25 | 2,177 |
| 2024-12-17 | 465.80 | 466.75 | 451.35 | 456.45 | 456.45 | 1,942 |
| 2024-12-16 | 462.20 | 467.10 | 454.55 | 465.25 | 465.25 | 1,840 |
| 2024-12-13 | 461.40 | 463.60 | 452.45 | 455.10 | 455.10 | 1,091 |
| 2024-12-12 | 454.80 | 464.50 | 450.75 | 462.95 | 462.95 | 930 |
| 2024-12-11 | 448.10 | 455.50 | 447.20 | 450.00 | 450.00 | 1,511 |
| 2024-12-10 | 458.45 | 464.20 | 450.50 | 456.60 | 456.60 | 1,458 |
| 2024-12-09 | 471.75 | 473.40 | 455.00 | 460.30 | 460.30 | 1,913 |
| 2024-12-06 | 463.55 | 469.00 | 461.05 | 464.40 | 464.40 | 1,787 |
| 2024-12-05 | 476.15 | 479.90 | 455.45 | 460.20 | 460.20 | 2,818 |
| 2024-12-04 | 474.00 | 479.65 | 469.95 | 475.50 | 475.50 | 2,371 |
| 2024-12-03 | 456.05 | 465.55 | 450.70 | 463.40 | 463.40 | 1,197 |
| 2024-12-02 | 452.45 | 460.30 | 452.25 | 454.80 | 454.80 | 1,060 |
| 2024-11-29 | 455.15 | 455.55 | 449.55 | 450.45 | 450.45 | 1,137 |
| 2024-11-28 | 449.95 | 457.80 | 449.00 | 455.80 | 455.80 | 534 |
| 2024-11-27 | 453.70 | 458.15 | 449.05 | 453.65 | 453.65 | 1,433 |
| 2024-11-26 | 455.60 | 460.90 | 452.60 | 459.60 | 459.60 | 1,623 |
| 2024-11-25 | 459.45 | 461.50 | 444.70 | 449.75 | 449.75 | 1,673 |
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.