SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 2023153.00155.68147.54148.31148.311,557,979
06 June 2023154.10154.87152.46153.03153.031,127,700
05 June 2023151.10157.13150.25156.34156.341,837,600
02 June 2023154.30155.00148.77151.74151.741,163,900
01 June 2023150.20154.60149.07153.92153.921,121,200
31 May 2023146.08149.95145.40148.90148.901,092,100
30 May 2023151.85151.85144.57148.01148.012,294,300
26 May 2023148.00151.01146.82150.31150.311,009,900
25 May 2023149.35149.85147.54147.65147.651,107,400
24 May 2023145.70148.54144.81147.04147.041,085,500
23 May 2023148.16151.16147.48147.67147.671,445,600
22 May 2023148.65150.82148.21148.60148.60973,200
19 May 2023151.21152.30148.45149.43149.431,221,500
18 May 2023145.46152.07144.76151.48151.481,667,100
17 May 2023146.79147.55145.45146.00146.001,226,200
16 May 2023144.22146.84143.04146.32146.321,354,500
15 May 2023141.87144.30141.10144.22144.221,502,500
12 May 2023146.70147.08141.12142.53142.531,686,500
11 May 2023148.16149.62146.62147.06147.061,319,500
10 May 2023145.00147.99143.57147.74147.741,715,000
09 May 2023143.58144.84142.92143.70143.701,373,900
08 May 2023141.96146.00141.96144.53144.531,851,000
05 May 2023141.32142.39139.29141.75141.751,233,400
04 May 2023137.48140.95136.59140.48140.481,607,900
03 May 2023135.91140.99135.91138.06138.061,670,100
02 May 2023138.02138.16135.04136.39136.391,389,900
01 May 2023134.00138.50133.88138.43138.431,530,800
28 Apr 2023131.04133.60128.67133.60133.601,643,900
27 Apr 2023133.96134.07130.90132.17132.171,991,400
26 Apr 2023138.53140.09133.03133.12133.122,519,200
25 Apr 2023140.50145.88136.71138.20138.208,215,900
24 Apr 2023133.10134.22130.21131.45131.452,942,300
21 Apr 2023134.12134.12131.56133.76133.761,362,000
20 Apr 2023132.24134.77132.24133.33133.33778,400
19 Apr 2023132.61135.38131.73133.56133.561,015,200
18 Apr 2023136.16136.29133.57134.57134.571,052,200
17 Apr 2023134.07134.38131.46133.78133.781,076,700
14 Apr 2023134.03135.82132.77134.74134.74978,800
13 Apr 2023132.40135.13132.21134.96134.961,120,600
12 Apr 2023133.09134.29130.44130.92130.921,117,000
11 Apr 2023133.36134.89130.86131.28131.28912,100
10 Apr 2023130.09132.74129.05132.25132.25782,400
06 Apr 2023130.08133.29129.07132.48132.48778,800
05 Apr 2023133.99134.23130.30131.25131.251,046,800
04 Apr 2023135.99136.66133.68134.88134.881,000,200
03 Apr 2023132.37136.73131.77136.44136.441,265,900
31 Mar 2023130.97134.36130.52133.62133.621,572,400
30 Mar 2023130.90131.62129.86130.83130.83842,300
29 Mar 2023129.59130.25128.57129.87129.87803,600
28 Mar 2023128.63128.95126.83128.12128.121,148,700
27 Mar 2023128.75131.77128.38129.48129.481,670,200
24 Mar 2023130.19130.56127.13128.30128.301,452,000
23 Mar 2023129.00133.51128.78131.05131.051,146,200
22 Mar 2023132.28133.31127.90128.20128.201,793,800
21 Mar 2023127.50129.62126.71128.81128.811,475,000
20 Mar 2023125.34127.45124.57126.41126.411,525,900
17 Mar 2023128.75129.69126.24127.09127.091,665,300
16 Mar 2023125.66130.08124.24129.21129.211,407,200
15 Mar 2023123.41125.88121.47125.65125.651,653,500
14 Mar 2023125.12127.58124.44125.54125.541,638,800
13 Mar 2023120.20125.05118.54123.39123.391,569,400
10 Mar 2023123.68123.70119.81121.66121.661,571,000
09 Mar 2023127.00131.33123.60123.93123.932,346,000
08 Mar 2023126.00127.64124.75126.99126.991,272,700
07 Mar 2023127.11129.60125.07126.33126.332,110,300
06 Mar 2023124.04128.32124.04126.38126.382,092,500
03 Mar 2023119.60123.90119.54123.74123.741,779,500
02 Mar 2023115.06119.01114.64118.48118.48870,000
01 Mar 2023117.92118.22115.91117.20117.201,314,500
28 Feb 2023116.48119.39116.22116.30116.301,198,600
27 Feb 2023117.76118.50115.48116.84116.841,593,700
24 Feb 2023116.44117.41114.90117.14117.141,612,200
23 Feb 2023121.05121.70116.50118.86118.861,356,600
22 Feb 2023120.25120.92118.19120.07120.071,919,300
21 Feb 2023121.11123.78119.26120.35120.351,731,500
17 Feb 2023123.93125.57122.49125.33125.331,438,700
16 Feb 2023125.74128.98125.47125.57125.571,639,600
15 Feb 2023125.37128.68124.89128.27128.271,720,300
14 Feb 2023121.52126.26120.32126.10126.101,435,100
13 Feb 2023125.87126.44122.30122.32122.321,958,500
10 Feb 2023125.00127.79124.12125.16125.163,801,200
09 Feb 2023125.80126.66120.12120.83120.831,433,600
08 Feb 2023124.40125.27122.86123.68123.681,494,800
07 Feb 2023121.77126.04121.36125.38125.382,884,800
06 Feb 2023123.50125.63121.37122.92122.923,348,300
03 Feb 2023118.08123.82118.00121.17121.172,553,300
02 Feb 2023120.78123.98118.85122.57122.575,198,400
01 Feb 2023113.37119.60111.63118.14118.144,556,500
31 Jan 2023109.37113.30106.31112.72112.729,597,000
30 Jan 2023101.07102.4399.80100.00100.002,322,800
27 Jan 2023100.52103.31100.32102.24102.241,753,800
26 Jan 2023101.29102.1799.69101.30101.301,505,300
25 Jan 202397.18100.0694.35100.03100.032,180,400
24 Jan 202399.00100.5197.9599.2999.291,482,200
23 Jan 2023102.39104.0099.3899.9499.944,690,800
20 Jan 202396.1098.2895.6197.9197.912,761,300
19 Jan 202391.3794.5291.1493.5893.582,280,800
18 Jan 202392.7393.5690.9492.7392.732,235,400
17 Jan 202392.0892.7390.5991.7591.751,752,100
13 Jan 202390.6892.0890.3692.0692.062,135,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...