Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 448.00 | 461.50 | 447.65 | 458.10 | 458.10 | 1,185 |
| 2024-11-21 | 444.30 | 451.30 | 442.15 | 447.85 | 447.85 | 1,608 |
| 2024-11-20 | 441.45 | 447.40 | 438.55 | 440.65 | 440.65 | 1,171 |
| 2024-11-19 | 429.65 | 435.05 | 425.60 | 431.45 | 431.45 | 1,896 |
| 2024-11-18 | 437.15 | 441.00 | 429.00 | 433.70 | 433.70 | 1,735 |
| 2024-11-15 | 449.95 | 452.20 | 441.80 | 441.85 | 441.85 | 1,902 |
| 2024-11-14 | 441.90 | 459.60 | 440.90 | 459.60 | 459.60 | 2,029 |
| 2024-11-13 | 421.65 | 439.75 | 416.25 | 438.50 | 438.50 | 6,116 |
| 2024-11-12 | 386.35 | 394.45 | 385.00 | 390.70 | 390.70 | 2,054 |
| 2024-11-11 | 378.10 | 387.95 | 377.00 | 386.25 | 386.25 | 1,836 |
| 2024-11-08 | 373.95 | 375.45 | 369.20 | 375.45 | 375.45 | 859 |
| 2024-11-07 | 368.85 | 373.05 | 362.45 | 371.15 | 371.15 | 1,639 |
| 2024-11-06 | 353.10 | 370.40 | 351.15 | 357.30 | 357.30 | 2,096 |
| 2024-11-05 | 347.80 | 351.90 | 347.10 | 349.80 | 349.80 | 936 |
| 2024-11-04 | 351.65 | 355.60 | 347.95 | 349.25 | 349.25 | 1,315 |
| 2024-11-01 | 357.50 | 357.85 | 351.45 | 355.60 | 355.60 | 925 |
| 2024-10-31 | 361.35 | 362.85 | 353.65 | 354.85 | 354.85 | 1,184 |
| 2024-10-30 | 365.70 | 365.70 | 359.00 | 364.50 | 364.50 | 612 |
| 2024-10-29 | 356.40 | 363.00 | 356.00 | 363.00 | 363.00 | 824 |
| 2024-10-28 | 354.65 | 360.00 | 351.50 | 355.70 | 355.70 | 793 |
| 2024-10-25 | 348.65 | 351.95 | 347.95 | 351.35 | 351.35 | 470 |
| 2024-10-24 | 355.95 | 356.00 | 350.55 | 351.90 | 351.90 | 652 |
| 2024-10-23 | 358.95 | 361.90 | 355.60 | 356.00 | 356.00 | 1,303 |
| 2024-10-22 | 353.30 | 357.45 | 352.10 | 354.10 | 354.10 | 778 |
| 2024-10-21 | 348.60 | 352.50 | 347.15 | 349.20 | 349.20 | 813 |
| 2024-10-18 | 342.60 | 352.50 | 340.70 | 351.65 | 351.65 | 630 |
| 2024-10-17 | 342.35 | 345.50 | 340.00 | 342.50 | 342.50 | 301 |
| 2024-10-16 | 341.65 | 345.70 | 339.80 | 340.65 | 340.65 | 395 |
| 2024-10-15 | 341.95 | 344.45 | 335.45 | 338.05 | 338.05 | 778 |
| 2024-10-14 | 344.05 | 345.20 | 340.80 | 341.00 | 341.00 | 543 |
| 2024-10-11 | 345.85 | 346.95 | 343.30 | 344.35 | 344.35 | 267 |
| 2024-10-10 | 339.85 | 347.05 | 339.85 | 346.65 | 346.65 | 589 |
| 2024-10-09 | 336.10 | 342.05 | 335.40 | 339.95 | 339.95 | 726 |
| 2024-10-08 | 329.55 | 338.75 | 327.70 | 338.75 | 338.75 | 1,091 |
| 2024-10-07 | 338.50 | 338.50 | 331.60 | 335.30 | 335.30 | 603 |
| 2024-10-04 | 339.00 | 345.00 | 336.40 | 336.40 | 336.40 | 464 |
| 2024-10-03 | 339.60 | 344.40 | 336.80 | 339.75 | 339.75 | 465 |
| 2024-10-02 | 337.95 | 340.45 | 336.30 | 339.15 | 339.15 | 572 |
| 2024-10-01 | 331.45 | 337.20 | 331.45 | 334.75 | 334.75 | 504 |
| 2024-09-30 | 329.75 | 334.10 | 329.30 | 331.50 | 331.50 | 374 |
| 2024-09-27 | 340.65 | 341.60 | 329.30 | 330.90 | 330.90 | 774 |
| 2024-09-26 | 348.15 | 348.70 | 333.90 | 335.20 | 335.20 | 1,293 |
| 2024-09-25 | 338.30 | 344.10 | 334.45 | 344.10 | 344.10 | 659 |
| 2024-09-24 | 332.10 | 340.75 | 332.00 | 339.15 | 339.15 | 847 |
| 2024-09-23 | 328.55 | 333.60 | 327.20 | 331.90 | 331.90 | 460 |
| 2024-09-20 | 322.55 | 328.00 | 322.55 | 326.45 | 326.45 | 481 |
| 2024-09-19 | 312.05 | 330.05 | 312.00 | 328.70 | 328.70 | 812 |
| 2024-09-18 | 308.35 | 311.40 | 307.25 | 311.00 | 311.00 | 300 |
| 2024-09-17 | 303.75 | 311.45 | 303.75 | 307.35 | 307.35 | 519 |
| 2024-09-16 | 304.60 | 306.65 | 303.00 | 304.50 | 304.50 | 505 |
| 2024-09-13 | 306.35 | 308.25 | 303.35 | 308.20 | 308.20 | 110 |
| 2024-09-12 | 305.00 | 310.20 | 305.00 | 308.55 | 308.55 | 500 |
| 2024-09-11 | 295.15 | 301.30 | 294.55 | 298.45 | 298.45 | 478 |
| 2024-09-10 | 291.85 | 296.65 | 291.40 | 296.50 | 296.50 | 510 |
| 2024-09-09 | 292.05 | 296.55 | 291.30 | 294.45 | 294.45 | 397 |
| 2024-09-06 | 295.60 | 298.35 | 289.95 | 291.10 | 291.10 | 463 |
| 2024-09-05 | 297.00 | 300.45 | 292.05 | 294.65 | 294.65 | 537 |
| 2024-09-04 | 295.20 | 302.90 | 293.05 | 301.00 | 301.00 | 1,381 |
| 2024-09-03 | 308.55 | 310.00 | 302.15 | 302.95 | 302.95 | 654 |
| 2024-09-02 | 308.05 | 308.35 | 305.60 | 307.40 | 307.40 | 291 |
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.