Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 458.50 | 458.50 | 445.00 | 448.50 | 448.50 | 122 |
| 2026-07-29 | 449.50 | 451.00 | 445.00 | 451.00 | 451.00 | 54 |
| 2026-07-28 | 438.00 | 447.50 | 433.50 | 447.50 | 447.50 | 186 |
| 2026-07-27 | 426.00 | 435.00 | 419.50 | 434.50 | 434.50 | 53 |
| 2026-07-24 | 412.50 | 425.00 | 412.50 | 424.50 | 424.50 | 5 |
| 2026-07-23 | 413.50 | 420.00 | 409.50 | 409.50 | 409.50 | 4 |
| 2026-07-22 | 430.50 | 435.50 | 421.50 | 422.00 | 422.00 | 30 |
| 2026-07-21 | 430.50 | 433.00 | 426.00 | 428.00 | 428.00 | 89 |
| 2026-07-20 | 419.50 | 427.00 | 414.00 | 427.00 | 427.00 | 167 |
| 2026-07-17 | 408.00 | 409.50 | 401.00 | 409.50 | 409.50 | 255 |
| 2026-07-16 | 426.50 | 426.50 | 415.50 | 415.50 | 415.50 | 35 |
| 2026-07-15 | 423.50 | 431.00 | 417.50 | 427.50 | 427.50 | 83 |
| 2026-07-14 | 424.00 | 424.00 | 413.00 | 421.00 | 421.00 | 21 |
| 2026-07-13 | 421.50 | 429.00 | 419.00 | 424.00 | 424.00 | 46 |
| 2026-07-10 | 424.50 | 428.00 | 421.00 | 426.50 | 426.50 | 40 |
| 2026-07-09 | 429.00 | 429.50 | 410.00 | 421.00 | 421.00 | 134 |
| 2026-07-08 | 433.00 | 433.00 | 425.00 | 425.00 | 425.00 | 30 |
| 2026-07-07 | 425.00 | 433.00 | 423.50 | 429.00 | 429.00 | 46 |
| 2026-07-06 | 428.00 | 428.00 | 416.50 | 423.00 | 423.00 | 52 |
| 2026-07-03 | 418.00 | 428.00 | 418.00 | 424.50 | 424.50 | 6 |
| 2026-07-02 | 412.00 | 419.00 | 412.00 | 418.00 | 418.00 | 38 |
| 2026-07-01 | 403.50 | 422.50 | 396.50 | 422.50 | 422.50 | 44 |
| 2026-06-30 | 408.00 | 408.00 | 399.00 | 403.00 | 403.00 | 178 |
| 2026-06-29 | 407.50 | 414.50 | 404.50 | 408.50 | 408.50 | 185 |
| 2026-06-26 | 387.00 | 406.50 | 386.00 | 404.50 | 404.50 | 167 |
| 2026-06-25 | 400.50 | 401.50 | 388.50 | 390.00 | 390.00 | 39 |
| 2026-06-24 | 404.50 | 408.50 | 398.50 | 402.00 | 402.00 | 145 |
| 2026-06-23 | 403.00 | 409.50 | 397.50 | 406.50 | 406.50 | 31 |
| 2026-06-22 | 406.50 | 409.50 | 393.50 | 398.00 | 398.00 | 103 |
| 2026-06-19 | 397.00 | 417.00 | 397.00 | 405.50 | 405.50 | 10 |
| 2026-06-18 | 403.00 | 403.50 | 394.00 | 400.00 | 400.00 | 234 |
| 2026-06-17 | 402.50 | 408.50 | 395.50 | 397.50 | 397.50 | 213 |
| 2026-06-16 | 416.00 | 417.50 | 404.00 | 404.50 | 404.50 | 203 |
| 2026-06-15 | 428.50 | 428.50 | 413.00 | 415.50 | 415.50 | 50 |
| 2026-06-12 | 425.00 | 426.00 | 407.50 | 407.50 | 407.50 | 30 |
| 2026-06-11 | 438.50 | 438.50 | 421.50 | 424.50 | 424.50 | 52 |
| 2026-06-10 | 429.00 | 441.00 | 424.00 | 438.00 | 438.00 | 27 |
| 2026-06-09 | 437.50 | 437.50 | 426.50 | 427.00 | 427.00 | 106 |
| 2026-06-08 | 434.50 | 444.00 | 428.00 | 438.50 | 438.50 | 345 |
| 2026-06-05 | 420.50 | 427.50 | 420.00 | 425.00 | 425.00 | 344 |
| 2026-06-04 | 420.50 | 434.00 | 415.00 | 428.00 | 428.00 | 106 |
| 2026-06-03 | 432.00 | 433.00 | 420.00 | 421.00 | 421.00 | 267 |
| 2026-06-02 | 433.50 | 436.00 | 425.00 | 433.00 | 433.00 | 222 |
| 2026-06-01 | 428.50 | 440.50 | 425.50 | 436.00 | 436.00 | 89 |
| 2026-05-29 | 444.50 | 446.50 | 435.00 | 440.50 | 440.50 | 87 |
| 2026-05-28 | 441.00 | 452.00 | 438.00 | 442.50 | 442.50 | 115 |
| 2026-05-27 | 453.00 | 455.00 | 444.00 | 450.50 | 450.50 | 31 |
| 2026-05-26 | 447.00 | 456.50 | 440.50 | 453.00 | 453.00 | 447 |
| 2026-05-25 | 456.00 | 458.00 | 429.50 | 446.50 | 446.50 | 160 |
| 2026-05-22 | 424.00 | 456.00 | 421.50 | 454.50 | 454.50 | 328 |
| 2026-05-21 | 373.00 | 423.00 | 367.50 | 423.00 | 423.00 | 405 |
| 2026-05-20 | 387.00 | 387.00 | 372.50 | 372.50 | 372.50 | 88 |
| 2026-05-19 | 384.50 | 387.50 | 379.50 | 382.50 | 382.50 | 395 |
| 2026-05-18 | 375.00 | 389.00 | 371.50 | 384.00 | 384.00 | 313 |
| 2026-05-15 | 370.00 | 384.00 | 368.00 | 376.50 | 376.50 | 176 |
| 2026-05-14 | 369.00 | 376.50 | 366.00 | 376.50 | 376.50 | 180 |
| 2026-05-13 | 371.00 | 374.50 | 362.50 | 370.50 | 370.50 | 235 |
| 2026-05-12 | 357.00 | 375.00 | 353.50 | 371.50 | 371.50 | 226 |
| 2026-05-11 | 361.00 | 361.00 | 351.00 | 359.00 | 359.00 | 317 |
| 2026-05-08 | 366.50 | 368.00 | 356.50 | 361.00 | 361.00 | 246 |
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.