Spotify Technology SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 473.00 | 475.50 | 470.00 | 471.50 | 471.50 | 243 |
| 2026-10-15 | 464.00 | 473.00 | 460.50 | 471.00 | 471.00 | 305 |
| 2026-10-14 | 470.00 | 479.50 | 462.50 | 466.00 | 466.00 | 265 |
| 2026-10-13 | 473.00 | 480.50 | 473.00 | 479.00 | 479.00 | 254 |
| 2026-10-12 | 473.00 | 478.00 | 471.00 | 475.50 | 475.50 | 554 |
| 2026-10-09 | 470.50 | 482.50 | 467.50 | 470.50 | 470.50 | 593 |
| 2026-10-08 | 458.00 | 468.00 | 457.50 | 460.50 | 460.50 | 728 |
| 2026-10-07 | 434.50 | 452.00 | 434.50 | 452.00 | 452.00 | 310 |
| 2026-10-06 | 432.00 | 436.50 | 426.50 | 436.50 | 436.50 | 388 |
| 2026-10-05 | 421.00 | 432.00 | 419.50 | 432.00 | 432.00 | 256 |
| 2026-10-02 | 435.00 | 441.00 | 419.50 | 423.00 | 423.00 | 309 |
| 2026-10-01 | 433.50 | 437.50 | 431.00 | 434.00 | 434.00 | 515 |
| 2026-09-30 | 433.50 | 438.00 | 429.00 | 436.50 | 436.50 | 446 |
| 2026-09-29 | 438.50 | 440.50 | 431.00 | 434.50 | 434.50 | 268 |
| 2026-09-28 | 448.00 | 451.00 | 441.00 | 442.50 | 442.50 | 168 |
| 2026-09-25 | 448.00 | 451.50 | 445.00 | 451.50 | 451.50 | 229 |
| 2026-09-24 | 445.50 | 449.50 | 445.50 | 448.50 | 448.50 | 51 |
| 2026-09-23 | 440.50 | 442.00 | 431.00 | 439.00 | 439.00 | 154 |
| 2026-09-22 | 452.50 | 456.00 | 443.50 | 446.50 | 446.50 | 264 |
| 2026-09-21 | 444.00 | 448.50 | 440.00 | 448.50 | 448.50 | 195 |
| 2026-09-18 | 462.00 | 462.00 | 450.00 | 457.50 | 457.50 | 286 |
| 2026-09-17 | 481.50 | 481.50 | 467.00 | 467.50 | 467.50 | 191 |
| 2026-09-16 | 484.00 | 487.50 | 479.50 | 479.50 | 479.50 | 352 |
| 2026-09-15 | 480.00 | 483.50 | 476.00 | 482.50 | 482.50 | 154 |
| 2026-09-14 | 454.50 | 480.00 | 454.50 | 477.00 | 477.00 | 408 |
| 2026-09-11 | 452.00 | 455.00 | 450.00 | 454.00 | 454.00 | 246 |
| 2026-09-10 | 450.50 | 456.00 | 440.00 | 455.00 | 455.00 | 190 |
| 2026-09-09 | 455.00 | 459.00 | 450.00 | 456.50 | 456.50 | 443 |
| 2026-09-08 | 465.00 | 466.00 | 454.50 | 456.00 | 456.00 | 505 |
| 2026-09-07 | 468.50 | 470.50 | 467.00 | 469.50 | 469.50 | 119 |
| 2026-09-04 | 482.50 | 485.00 | 468.00 | 468.00 | 468.00 | 331 |
| 2026-09-03 | 483.00 | 494.50 | 482.00 | 487.00 | 487.00 | 339 |
| 2026-09-02 | 470.50 | 486.00 | 465.50 | 481.00 | 481.00 | 319 |
| 2026-09-01 | 468.00 | 477.00 | 464.50 | 470.00 | 470.00 | 205 |
| 2026-08-31 | 470.00 | 476.50 | 465.50 | 465.50 | 465.50 | 368 |
| 2026-08-28 | 453.50 | 475.50 | 452.00 | 475.50 | 475.50 | 427 |
| 2026-08-27 | 469.50 | 471.00 | 451.00 | 453.00 | 453.00 | 1,118 |
| 2026-08-26 | 473.00 | 475.00 | 467.50 | 467.50 | 467.50 | 281 |
| 2026-08-25 | 462.00 | 473.00 | 457.50 | 472.50 | 472.50 | 361 |
| 2026-08-24 | 457.50 | 461.50 | 454.00 | 459.50 | 459.50 | 170 |
| 2026-08-21 | 458.50 | 462.50 | 449.00 | 462.00 | 462.00 | 373 |
| 2026-08-20 | 457.50 | 465.00 | 454.50 | 460.50 | 460.50 | 551 |
| 2026-08-19 | 445.50 | 464.00 | 441.50 | 459.50 | 459.50 | 532 |
| 2026-08-18 | 425.50 | 448.50 | 425.00 | 448.50 | 448.50 | 385 |
| 2026-08-17 | 443.50 | 444.00 | 434.00 | 434.50 | 434.50 | 453 |
| 2026-08-14 | 431.00 | 450.00 | 431.00 | 444.00 | 444.00 | 460 |
| 2026-08-13 | 422.00 | 430.50 | 422.00 | 428.50 | 428.50 | 849 |
| 2026-08-12 | 435.00 | 435.00 | 424.00 | 424.00 | 424.00 | 175 |
| 2026-08-11 | 443.00 | 447.50 | 437.00 | 437.00 | 437.00 | 240 |
| 2026-08-10 | 424.50 | 445.00 | 421.50 | 443.00 | 443.00 | 608 |
| 2026-08-07 | 414.00 | 425.00 | 411.00 | 425.00 | 425.00 | 517 |
| 2026-08-06 | 421.00 | 427.50 | 409.50 | 413.00 | 413.00 | 426 |
| 2026-08-05 | 416.50 | 437.00 | 416.00 | 425.50 | 425.50 | 979 |
| 2026-08-04 | 426.00 | 438.00 | 394.50 | 423.50 | 423.50 | 2,371 |
| 2026-08-03 | 435.00 | 443.50 | 430.50 | 436.00 | 436.00 | 945 |
| 2026-07-31 | 453.00 | 454.00 | 440.00 | 443.50 | 443.50 | 370 |
| 2026-07-30 | 458.50 | 458.50 | 443.50 | 449.50 | 449.50 | 705 |
| 2026-07-29 | 445.00 | 451.50 | 444.00 | 451.50 | 451.50 | 135 |
| 2026-07-28 | 433.00 | 450.00 | 433.00 | 450.00 | 450.00 | 379 |
| 2026-07-27 | 424.50 | 435.50 | 423.50 | 435.50 | 435.50 | 454 |
Page 1 of 22 · 1,275 trading daysOlder →
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.