SPOT - Spotify Technology S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019131.50133.44130.99131.52131.521,057,000
May 17, 2019133.73135.00131.99132.76132.76991,300
May 16, 2019136.43138.16135.05135.43135.431,032,300
May 15, 2019132.15136.65131.33136.43136.43906,100
May 14, 2019134.21135.24131.01133.58133.581,130,600
May 13, 2019133.99134.68132.03132.39132.391,371,600
May 10, 2019134.69138.18134.34137.85137.851,296,800
May 09, 2019135.61136.43132.45134.83134.831,304,300
May 08, 2019135.57137.90134.50137.71137.71847,500
May 07, 2019135.13137.27134.36136.06136.061,014,000
May 06, 2019132.96137.35131.94137.00137.001,157,800
May 03, 2019132.77137.24132.77136.17136.171,411,300
May 02, 2019136.50136.70131.86132.70132.701,287,700
May 01, 2019136.50137.29135.07136.50136.501,482,300
Apr 30, 2019138.35140.83133.80135.77135.771,678,600
Apr 29, 2019144.40145.46134.21138.14138.146,689,600
Apr 26, 2019134.00139.23133.23138.25138.252,844,600
Apr 25, 2019134.50136.35132.21132.82132.821,675,200
Apr 24, 2019138.48138.79134.14135.62135.621,693,400
Apr 23, 2019134.96139.85134.43138.79138.791,704,500
Apr 22, 2019136.20136.90133.95135.92135.921,634,100
Apr 18, 2019137.46139.75134.66139.65139.651,119,200
Apr 17, 2019139.91140.20136.67137.69137.69972,100
Apr 16, 2019138.67140.49136.85139.41139.411,172,600
Apr 15, 2019141.00141.95137.20138.55138.552,024,200
Apr 12, 2019142.71146.20142.26144.95144.95904,700
Apr 11, 2019143.71144.36140.50141.80141.80913,400
Apr 10, 2019141.35145.44140.47143.57143.571,056,700
Apr 09, 2019141.71143.37140.63141.34141.34907,100
Apr 08, 2019140.85144.36139.78142.28142.28753,700
Apr 05, 2019141.44144.25140.91141.13141.132,196,600
Apr 04, 2019143.39143.58138.87140.27140.271,289,700
Apr 03, 2019143.19145.51142.55143.82143.821,367,200
Apr 02, 2019140.65143.50139.50142.55142.551,361,600
Apr 01, 2019139.93141.00137.95140.06140.061,473,000
Mar 29, 2019135.59139.71135.10138.80138.801,666,100
Mar 28, 2019133.85137.88132.97137.64137.641,248,200
Mar 27, 2019138.03138.54131.78133.35133.352,071,900
Mar 26, 2019142.10143.00136.40137.45137.451,775,800
Mar 25, 2019137.75143.49135.70142.10142.101,906,800
Mar 22, 2019142.75142.85137.03139.00139.002,242,700
Mar 21, 2019142.42145.00141.52143.99143.991,106,300
Mar 20, 2019141.39144.38139.70143.90143.901,138,800
Mar 19, 2019140.63142.49139.07141.55141.551,682,600
Mar 18, 2019141.92143.32138.10139.18139.181,151,900
Mar 15, 2019141.61144.47140.60141.91141.911,346,500
Mar 14, 2019144.24144.55140.01140.24140.241,184,500
Mar 13, 2019146.96147.22143.23143.49143.491,266,900
Mar 12, 2019146.62147.79144.82145.33145.33796,100
Mar 11, 2019140.18147.39140.15146.36146.361,523,700
Mar 08, 2019138.39141.25138.10140.18140.181,129,100
Mar 07, 2019144.10145.00138.40140.18140.181,588,800
Mar 06, 2019143.85146.60142.39145.12145.121,233,700
Mar 05, 2019139.42146.20139.42143.60143.601,712,600
Mar 04, 2019138.45140.22136.68139.23139.231,415,500
Mar 01, 2019139.21141.00135.22138.00138.003,306,200
Feb 28, 2019145.65146.01139.41140.14140.142,110,400
Feb 27, 2019145.00147.70142.85145.00145.001,830,200
Feb 26, 2019145.84147.94142.00145.07145.071,587,300
Feb 25, 2019152.00153.44148.50149.33149.331,188,700
Feb 22, 2019149.00152.57148.80151.19151.191,961,400
Feb 21, 2019147.55149.86146.65148.52148.521,039,500
Feb 20, 2019146.50148.66145.65147.83147.831,230,400
Feb 19, 2019148.00149.80145.65146.28146.281,223,400
Feb 15, 2019147.96148.64144.69148.52148.522,056,100
Feb 14, 2019143.25148.99143.00146.87146.872,943,600
Feb 13, 2019142.13144.13141.11143.54143.542,165,800
Feb 12, 2019139.00143.37137.90140.46140.462,483,300
Feb 11, 2019136.65138.90136.09137.82137.823,154,800
Feb 08, 2019129.52135.74128.97134.71134.711,989,900
Feb 07, 2019134.97135.00128.70131.19131.192,514,800
Feb 06, 2019129.90137.35129.60135.45135.457,575,300
Feb 05, 2019140.00141.00137.63139.40139.401,844,500
Feb 04, 2019137.74141.41137.20138.60138.601,245,100
Feb 01, 2019135.12138.79133.45137.21137.211,783,500
Jan 31, 2019136.52140.70135.31135.45135.452,173,700
Jan 30, 2019133.97137.49133.55136.47136.471,456,000
Jan 29, 2019133.72134.10129.76132.46132.46790,900
Jan 28, 2019134.04134.41130.90133.25133.251,512,600
Jan 25, 2019134.28135.65133.00134.67134.67997,000
Jan 24, 2019131.00133.56130.15132.70132.70708,100
Jan 23, 2019134.20135.50128.54130.92130.921,159,400
Jan 22, 2019132.61134.77131.76133.80133.801,255,600
Jan 18, 2019135.00136.00132.58133.66133.661,314,100
Jan 17, 2019133.02135.35132.53133.25133.251,372,400
Jan 16, 2019132.02134.56130.15134.25134.252,152,200
Jan 15, 2019129.27132.42128.64131.25131.252,979,900
Jan 14, 2019120.20128.00118.57126.71126.712,474,200
Jan 11, 2019123.00124.36118.29120.52120.521,414,400
Jan 10, 2019122.35124.97119.59123.93123.931,347,100
Jan 09, 2019118.60124.38118.16122.69122.691,276,700
Jan 08, 2019121.44122.77114.70117.48117.481,257,100
Jan 07, 2019115.04123.87113.28119.36119.362,516,200
Jan 04, 2019112.06121.47111.50118.51118.512,484,800
Jan 03, 2019112.08113.35108.59109.02109.021,081,400
Jan 02, 2019111.66115.63110.36113.74113.74861,100
Dec 31, 2018114.42116.25112.27113.50113.501,397,500
Dec 28, 2018114.07114.68110.34112.16112.16971,000
Dec 27, 2018112.66114.45109.50113.82113.821,498,200
Dec 26, 2018108.74114.06106.78114.04114.041,463,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...