Spotify Technology S.A. (0SPT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 275.05 | 278.00 | 275.05 | 278.00 | 278.00 | - |
| 03 May 2024 | 275.00 | 276.15 | 274.05 | 275.50 | 275.50 | 1,121 |
| 02 May 2024 | 267.95 | 268.45 | 266.70 | 268.45 | 268.45 | 1,399 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 266.50 | 269.10 | 266.50 | 269.10 | 269.10 | 521 |
| 29 Apr 2024 | 274.50 | 274.50 | 267.40 | 267.40 | 267.40 | 1,833 |
| 26 Apr 2024 | 273.90 | 274.25 | 273.90 | 274.25 | 274.25 | 861 |
| 25 Apr 2024 | 262.05 | 264.35 | 255.00 | 264.35 | 264.35 | 2,813 |
| 24 Apr 2024 | 285.60 | 287.50 | 265.85 | 265.85 | 265.85 | 7,132 |
| 23 Apr 2024 | 255.80 | 290.50 | 255.80 | 290.50 | 290.50 | 41,241 |
| 22 Apr 2024 | 261.45 | 263.90 | 252.25 | 254.60 | 254.60 | 5,057 |
| 19 Apr 2024 | 270.00 | 270.00 | 263.00 | 263.00 | 263.00 | 4,662 |
| 18 Apr 2024 | 280.90 | 280.90 | 277.45 | 277.46 | 277.46 | 834 |
| 17 Apr 2024 | 279.85 | 282.20 | 279.85 | 280.40 | 280.40 | 1,548 |
| 16 Apr 2024 | 273.15 | 279.45 | 271.15 | 279.45 | 279.45 | 2,716 |
| 15 Apr 2024 | 287.00 | 287.00 | 282.00 | 282.05 | 282.05 | 1,747 |
| 12 Apr 2024 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 812 |
| 11 Apr 2024 | 280.80 | 280.80 | 279.55 | 279.55 | 279.55 | 758 |
| 10 Apr 2024 | 277.00 | 278.10 | 274.75 | 274.75 | 274.75 | 735 |
| 09 Apr 2024 | 284.95 | 286.15 | 284.90 | 284.90 | 284.90 | 1,674 |
| 08 Apr 2024 | 287.95 | 288.00 | 285.50 | 285.50 | 285.50 | 2,619 |
| 05 Apr 2024 | 275.90 | 287.45 | 275.90 | 287.45 | 287.45 | 6,636 |
| 04 Apr 2024 | 272.05 | 275.50 | 269.10 | 270.13 | 270.13 | 17,377 |
| 03 Apr 2024 | 251.00 | 265.85 | 249.00 | 265.85 | 265.85 | 8,174 |
| 02 Apr 2024 | 248.00 | 249.40 | 246.65 | 247.86 | 247.86 | 1,826 |
| 28 Mar 2024 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 1,309 |
| 27 Mar 2024 | 246.00 | 247.00 | 244.00 | 244.00 | 244.00 | 673 |
| 26 Mar 2024 | 242.50 | 246.33 | 242.50 | 246.33 | 246.33 | 1,902 |
| 25 Mar 2024 | 244.00 | 245.00 | 242.50 | 242.50 | 242.50 | 497 |
| 22 Mar 2024 | 243.50 | 243.50 | 241.50 | 241.50 | 241.50 | 980 |
| 21 Mar 2024 | 241.00 | 244.00 | 240.50 | 242.50 | 242.50 | 1,405 |
| 20 Mar 2024 | 236.00 | 236.00 | 233.00 | 233.00 | 233.00 | 713 |
| 19 Mar 2024 | 239.50 | 239.50 | 232.50 | 232.50 | 232.50 | 871 |
| 18 Mar 2024 | 239.00 | 239.00 | 238.50 | 238.50 | 238.50 | 1,053 |
| 15 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 809 |
| 14 Mar 2024 | 233.00 | 238.00 | 233.00 | 236.50 | 236.50 | 608 |
| 13 Mar 2024 | 238.00 | 238.00 | 237.50 | 237.50 | 237.50 | 584 |
| 12 Mar 2024 | 235.00 | 235.50 | 234.04 | 234.04 | 234.04 | 602 |
| 11 Mar 2024 | 237.00 | 237.00 | 233.50 | 233.50 | 233.50 | 1,398 |
| 08 Mar 2024 | 246.00 | 248.00 | 246.00 | 247.23 | 247.23 | 731 |
| 07 Mar 2024 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | 778 |
| 06 Mar 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 1,156 |
| 05 Mar 2024 | 249.00 | 249.00 | 243.00 | 243.00 | 243.00 | 3,592 |
| 04 Mar 2024 | 243.00 | 245.00 | 242.00 | 245.00 | 245.00 | 2,961 |
| 01 Mar 2024 | 239.00 | 239.50 | 235.50 | 238.00 | 238.00 | 1,309 |
| 29 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 784 |
| 28 Feb 2024 | 232.50 | 233.50 | 231.00 | 231.00 | 231.00 | 377 |
| 27 Feb 2024 | 235.50 | 235.50 | 234.00 | 234.71 | 234.71 | 466 |
| 26 Feb 2024 | 236.50 | 236.50 | 231.00 | 231.00 | 231.00 | 1,384 |
| 23 Feb 2024 | 230.00 | 231.50 | 230.00 | 231.50 | 231.50 | 2,509 |
| 22 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 890 |
| 21 Feb 2024 | 225.50 | 225.50 | 225.00 | 225.00 | 225.00 | 2,118 |
| 20 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,802 |
| 19 Feb 2024 | 230.00 | 232.00 | 229.50 | 231.50 | 231.50 | 2 |
| 16 Feb 2024 | 228.00 | 229.50 | 226.00 | 226.00 | 226.00 | 2,239 |
| 15 Feb 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 1,609 |
| 14 Feb 2024 | 222.00 | 226.00 | 222.00 | 224.50 | 224.50 | 2,633 |
| 13 Feb 2024 | 217.50 | 217.50 | 214.00 | 214.00 | 214.00 | 5,556 |
| 12 Feb 2024 | 218.50 | 224.00 | 218.50 | 220.00 | 220.00 | 4,978 |
| 09 Feb 2024 | 223.50 | 224.50 | 223.50 | 223.50 | 223.50 | 1,816 |
| 08 Feb 2024 | 223.50 | 224.50 | 222.50 | 223.00 | 223.00 | 2,231 |
| 07 Feb 2024 | 215.50 | 223.00 | 213.50 | 223.00 | 223.00 | 3,562 |
| 06 Feb 2024 | 214.50 | 230.50 | 211.50 | 224.00 | 224.00 | 10,365 |
| 05 Feb 2024 | 206.00 | 208.50 | 205.50 | 206.00 | 206.00 | 2,931 |
| 02 Feb 2024 | 205.00 | 205.00 | 203.50 | 204.50 | 204.50 | 667 |
| 01 Feb 2024 | 195.60 | 205.00 | 195.60 | 201.50 | 201.50 | 468 |
| 31 Jan 2024 | 201.50 | 201.50 | 200.00 | 200.00 | 200.00 | 2,852 |
| 30 Jan 2024 | 206.50 | 207.50 | 204.50 | 204.50 | 204.50 | 2,686 |
| 29 Jan 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 3,156 |
| 26 Jan 2024 | 196.60 | 197.00 | 195.40 | 195.40 | 195.40 | 835 |
| 25 Jan 2024 | 195.00 | 195.60 | 194.20 | 195.60 | 195.60 | 2,596 |
| 24 Jan 2024 | 194.00 | 195.80 | 193.80 | 195.20 | 195.20 | 2,657 |
| 23 Jan 2024 | 189.60 | 190.80 | 189.60 | 190.80 | 190.80 | 896 |
| 22 Jan 2024 | 187.00 | 190.20 | 187.00 | 190.00 | 190.00 | 1,101 |
| 19 Jan 2024 | 190.40 | 190.40 | 189.40 | 189.40 | 189.40 | 1,100 |
| 18 Jan 2024 | 185.00 | 190.80 | 185.00 | 190.80 | 190.80 | 3,731 |
| 17 Jan 2024 | 186.00 | 186.00 | 184.57 | 184.57 | 184.57 | 3,980 |
| 16 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1,441 |
| 15 Jan 2024 | 183.20 | 187.20 | 183.20 | 186.00 | 186.00 | 1 |
| 12 Jan 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 3,468 |
| 11 Jan 2024 | 180.00 | 180.57 | 180.00 | 180.57 | 180.57 | 2,771 |
| 10 Jan 2024 | 177.40 | 177.60 | 177.40 | 177.60 | 177.60 | 7,710 |
| 09 Jan 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2,580 |
| 08 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4,303 |
| 05 Jan 2024 | 176.60 | 176.60 | 175.83 | 175.83 | 175.83 | 883 |
| 04 Jan 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 21,173 |
| 03 Jan 2024 | 173.40 | 173.40 | 169.60 | 171.40 | 171.40 | 1,778 |
| 02 Jan 2024 | 170.80 | 170.80 | 170.00 | 170.40 | 170.40 | 1,677 |
| 29 Dec 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 866 |
| 28 Dec 2023 | 176.20 | 176.20 | 171.00 | 171.00 | 171.00 | 709 |
| 27 Dec 2023 | 172.40 | 172.40 | 171.60 | 171.60 | 171.60 | 834 |
| 22 Dec 2023 | 178.80 | 178.80 | 172.40 | 172.40 | 172.40 | 499 |
| 21 Dec 2023 | 174.80 | 176.00 | 174.80 | 176.00 | 176.00 | 475 |
| 20 Dec 2023 | 175.40 | 175.40 | 172.80 | 172.80 | 172.80 | 1,777 |
| 19 Dec 2023 | 177.20 | 177.20 | 176.00 | 176.00 | 176.00 | 1,275 |
| 18 Dec 2023 | 181.80 | 181.80 | 174.00 | 174.00 | 174.00 | 2,345 |
| 15 Dec 2023 | 179.80 | 179.80 | 179.00 | 179.00 | 179.00 | 846 |
| 14 Dec 2023 | 185.20 | 185.20 | 185.00 | 185.00 | 185.00 | 1,292 |
| 13 Dec 2023 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 1,693 |
| 12 Dec 2023 | 185.00 | 185.00 | 183.80 | 183.80 | 183.80 | 759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.