Mail

SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	153.00	155.68	147.54	148.31	148.31	1,557,979
06 June 2023	154.10	154.87	152.46	153.03	153.03	1,127,700
05 June 2023	151.10	157.13	150.25	156.34	156.34	1,837,600
02 June 2023	154.30	155.00	148.77	151.74	151.74	1,163,900
01 June 2023	150.20	154.60	149.07	153.92	153.92	1,121,200
31 May 2023	146.08	149.95	145.40	148.90	148.90	1,092,100
30 May 2023	151.85	151.85	144.57	148.01	148.01	2,294,300
26 May 2023	148.00	151.01	146.82	150.31	150.31	1,009,900
25 May 2023	149.35	149.85	147.54	147.65	147.65	1,107,400
24 May 2023	145.70	148.54	144.81	147.04	147.04	1,085,500
23 May 2023	148.16	151.16	147.48	147.67	147.67	1,445,600
22 May 2023	148.65	150.82	148.21	148.60	148.60	973,200
19 May 2023	151.21	152.30	148.45	149.43	149.43	1,221,500
18 May 2023	145.46	152.07	144.76	151.48	151.48	1,667,100
17 May 2023	146.79	147.55	145.45	146.00	146.00	1,226,200
16 May 2023	144.22	146.84	143.04	146.32	146.32	1,354,500
15 May 2023	141.87	144.30	141.10	144.22	144.22	1,502,500
12 May 2023	146.70	147.08	141.12	142.53	142.53	1,686,500
11 May 2023	148.16	149.62	146.62	147.06	147.06	1,319,500
10 May 2023	145.00	147.99	143.57	147.74	147.74	1,715,000
09 May 2023	143.58	144.84	142.92	143.70	143.70	1,373,900
08 May 2023	141.96	146.00	141.96	144.53	144.53	1,851,000
05 May 2023	141.32	142.39	139.29	141.75	141.75	1,233,400
04 May 2023	137.48	140.95	136.59	140.48	140.48	1,607,900
03 May 2023	135.91	140.99	135.91	138.06	138.06	1,670,100
02 May 2023	138.02	138.16	135.04	136.39	136.39	1,389,900
01 May 2023	134.00	138.50	133.88	138.43	138.43	1,530,800
28 Apr 2023	131.04	133.60	128.67	133.60	133.60	1,643,900
27 Apr 2023	133.96	134.07	130.90	132.17	132.17	1,991,400
26 Apr 2023	138.53	140.09	133.03	133.12	133.12	2,519,200
25 Apr 2023	140.50	145.88	136.71	138.20	138.20	8,215,900
24 Apr 2023	133.10	134.22	130.21	131.45	131.45	2,942,300
21 Apr 2023	134.12	134.12	131.56	133.76	133.76	1,362,000
20 Apr 2023	132.24	134.77	132.24	133.33	133.33	778,400
19 Apr 2023	132.61	135.38	131.73	133.56	133.56	1,015,200
18 Apr 2023	136.16	136.29	133.57	134.57	134.57	1,052,200
17 Apr 2023	134.07	134.38	131.46	133.78	133.78	1,076,700
14 Apr 2023	134.03	135.82	132.77	134.74	134.74	978,800
13 Apr 2023	132.40	135.13	132.21	134.96	134.96	1,120,600
12 Apr 2023	133.09	134.29	130.44	130.92	130.92	1,117,000
11 Apr 2023	133.36	134.89	130.86	131.28	131.28	912,100
10 Apr 2023	130.09	132.74	129.05	132.25	132.25	782,400
06 Apr 2023	130.08	133.29	129.07	132.48	132.48	778,800
05 Apr 2023	133.99	134.23	130.30	131.25	131.25	1,046,800
04 Apr 2023	135.99	136.66	133.68	134.88	134.88	1,000,200
03 Apr 2023	132.37	136.73	131.77	136.44	136.44	1,265,900
31 Mar 2023	130.97	134.36	130.52	133.62	133.62	1,572,400
30 Mar 2023	130.90	131.62	129.86	130.83	130.83	842,300
29 Mar 2023	129.59	130.25	128.57	129.87	129.87	803,600
28 Mar 2023	128.63	128.95	126.83	128.12	128.12	1,148,700
27 Mar 2023	128.75	131.77	128.38	129.48	129.48	1,670,200
24 Mar 2023	130.19	130.56	127.13	128.30	128.30	1,452,000
23 Mar 2023	129.00	133.51	128.78	131.05	131.05	1,146,200
22 Mar 2023	132.28	133.31	127.90	128.20	128.20	1,793,800
21 Mar 2023	127.50	129.62	126.71	128.81	128.81	1,475,000
20 Mar 2023	125.34	127.45	124.57	126.41	126.41	1,525,900
17 Mar 2023	128.75	129.69	126.24	127.09	127.09	1,665,300
16 Mar 2023	125.66	130.08	124.24	129.21	129.21	1,407,200
15 Mar 2023	123.41	125.88	121.47	125.65	125.65	1,653,500
14 Mar 2023	125.12	127.58	124.44	125.54	125.54	1,638,800
13 Mar 2023	120.20	125.05	118.54	123.39	123.39	1,569,400
10 Mar 2023	123.68	123.70	119.81	121.66	121.66	1,571,000
09 Mar 2023	127.00	131.33	123.60	123.93	123.93	2,346,000
08 Mar 2023	126.00	127.64	124.75	126.99	126.99	1,272,700
07 Mar 2023	127.11	129.60	125.07	126.33	126.33	2,110,300
06 Mar 2023	124.04	128.32	124.04	126.38	126.38	2,092,500
03 Mar 2023	119.60	123.90	119.54	123.74	123.74	1,779,500
02 Mar 2023	115.06	119.01	114.64	118.48	118.48	870,000
01 Mar 2023	117.92	118.22	115.91	117.20	117.20	1,314,500
28 Feb 2023	116.48	119.39	116.22	116.30	116.30	1,198,600
27 Feb 2023	117.76	118.50	115.48	116.84	116.84	1,593,700
24 Feb 2023	116.44	117.41	114.90	117.14	117.14	1,612,200
23 Feb 2023	121.05	121.70	116.50	118.86	118.86	1,356,600
22 Feb 2023	120.25	120.92	118.19	120.07	120.07	1,919,300
21 Feb 2023	121.11	123.78	119.26	120.35	120.35	1,731,500
17 Feb 2023	123.93	125.57	122.49	125.33	125.33	1,438,700
16 Feb 2023	125.74	128.98	125.47	125.57	125.57	1,639,600
15 Feb 2023	125.37	128.68	124.89	128.27	128.27	1,720,300
14 Feb 2023	121.52	126.26	120.32	126.10	126.10	1,435,100
13 Feb 2023	125.87	126.44	122.30	122.32	122.32	1,958,500
10 Feb 2023	125.00	127.79	124.12	125.16	125.16	3,801,200
09 Feb 2023	125.80	126.66	120.12	120.83	120.83	1,433,600
08 Feb 2023	124.40	125.27	122.86	123.68	123.68	1,494,800
07 Feb 2023	121.77	126.04	121.36	125.38	125.38	2,884,800
06 Feb 2023	123.50	125.63	121.37	122.92	122.92	3,348,300
03 Feb 2023	118.08	123.82	118.00	121.17	121.17	2,553,300
02 Feb 2023	120.78	123.98	118.85	122.57	122.57	5,198,400
01 Feb 2023	113.37	119.60	111.63	118.14	118.14	4,556,500
31 Jan 2023	109.37	113.30	106.31	112.72	112.72	9,597,000
30 Jan 2023	101.07	102.43	99.80	100.00	100.00	2,322,800
27 Jan 2023	100.52	103.31	100.32	102.24	102.24	1,753,800
26 Jan 2023	101.29	102.17	99.69	101.30	101.30	1,505,300
25 Jan 2023	97.18	100.06	94.35	100.03	100.03	2,180,400
24 Jan 2023	99.00	100.51	97.95	99.29	99.29	1,482,200
23 Jan 2023	102.39	104.00	99.38	99.94	99.94	4,690,800
20 Jan 2023	96.10	98.28	95.61	97.91	97.91	2,761,300
19 Jan 2023	91.37	94.52	91.14	93.58	93.58	2,280,800
18 Jan 2023	92.73	93.56	90.94	92.73	92.73	2,235,400
17 Jan 2023	92.08	92.73	90.59	91.75	91.75	1,752,100
13 Jan 2023	90.68	92.08	90.36	92.06	92.06	2,135,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...