Spotify Technology S.A. Ordinary Shares (SPOT)
584.14
-15.72 (-2.62%)
Spotify Technology S.A. is a leading digital music streaming service that allows users to access a vast library of songs, podcasts, and other audio content from around the world
The platform offers personalized playlists, curated music recommendations, and the ability to create and share user-generated playlists, all contributing to an engaging audio experience. With both free and premium subscription tiers, Spotify aims to make music accessible to a wide audience while also supporting artists through various monetization models. As a pioneer in the streaming industry, Spotify continually innovates its offerings to enhance user experience and expand its global reach.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 588.25 | 590.71 | 560.10 | 584.14 | 2,993,924 | 584.14 |
| 3/03/2025 | 610.60 | 626.56 | 593.77 | 599.86 | 1,576,185 | 599.86 |
| 2/28/2025 | 584.25 | 609.92 | 580.00 | 608.01 | 4,531,903 | 608.01 |
| 2/27/2025 | 611.00 | 613.00 | 586.00 | 590.76 | 1,188,020 | 590.76 |
| 2/26/2025 | 595.62 | 608.53 | 592.89 | 603.13 | 2,628,863 | 603.13 |
| 2/25/2025 | 597.22 | 599.12 | 575.53 | 588.57 | 2,823,265 | 588.57 |
| 2/24/2025 | 612.30 | 621.91 | 592.98 | 601.61 | 2,082,734 | 601.61 |
| 2/21/2025 | 636.37 | 639.01 | 605.56 | 607.38 | 2,227,570 | 607.38 |
| 2/20/2025 | 635.50 | 638.79 | 615.15 | 636.77 | 1,906,716 | 636.77 |
| 2/19/2025 | 638.00 | 643.00 | 624.25 | 642.73 | 1,473,266 | 642.73 |
| 2/18/2025 | 639.04 | 646.98 | 625.64 | 630.56 | 1,931,402 | 630.56 |
| 2/14/2025 | 643.76 | 648.00 | 626.10 | 638.18 | 2,120,601 | 638.18 |
| 2/13/2025 | 647.12 | 652.63 | 640.05 | 648.32 | 1,630,101 | 648.32 |
| 2/12/2025 | 626.56 | 648.27 | 623.71 | 640.59 | 1,803,452 | 640.59 |
| 2/11/2025 | 628.00 | 635.45 | 619.00 | 623.15 | 1,661,636 | 623.15 |
| 2/10/2025 | 629.59 | 642.27 | 621.23 | 637.69 | 2,132,851 | 637.69 |
| 2/07/2025 | 628.37 | 632.45 | 620.69 | 622.99 | 2,389,957 | 622.99 |
| 2/06/2025 | 628.50 | 628.50 | 618.01 | 625.87 | 1,856,618 | 625.87 |
| 2/05/2025 | 608.85 | 630.77 | 607.30 | 626.00 | 4,607,454 | 626.00 |
| 2/04/2025 | 595.99 | 623.40 | 581.07 | 621.77 | 6,754,358 | 621.77 |
| 2/03/2025 | 538.92 | 554.70 | 534.89 | 549.08 | 2,509,639 | 549.08 |
| 1/31/2025 | 550.00 | 560.36 | 546.56 | 548.55 | 1,562,330 | 548.55 |
| 1/30/2025 | 544.00 | 558.31 | 541.59 | 550.13 | 2,044,023 | 550.13 |
| 1/29/2025 | 529.97 | 543.86 | 528.19 | 538.83 | 1,901,303 | 538.83 |
| 1/28/2025 | 518.00 | 537.00 | 510.72 | 530.80 | 2,255,737 | 530.80 |
| 1/27/2025 | 495.11 | 516.58 | 488.04 | 513.98 | 2,443,340 | 513.98 |
| 1/24/2025 | 507.82 | 512.01 | 501.48 | 510.43 | 1,778,329 | 510.43 |
| 1/23/2025 | 490.00 | 501.61 | 488.00 | 501.50 | 891,891 | 501.50 |
| 1/22/2025 | 509.00 | 510.84 | 493.03 | 493.56 | 1,865,795 | 493.56 |
| 1/21/2025 | 497.36 | 500.86 | 476.52 | 487.51 | 2,130,639 | 487.51 |
| 1/17/2025 | 487.00 | 490.78 | 480.00 | 485.53 | 2,021,686 | 485.53 |
| 1/16/2025 | 490.81 | 500.48 | 488.23 | 490.34 | 1,376,298 | 490.34 |
| 1/15/2025 | 476.12 | 492.18 | 476.06 | 490.69 | 2,052,822 | 490.69 |
| 1/14/2025 | 463.39 | 469.39 | 460.33 | 463.59 | 1,140,541 | 463.59 |
| 1/13/2025 | 452.43 | 463.50 | 451.43 | 458.54 | 1,344,942 | 458.54 |
| 1/10/2025 | 476.00 | 479.43 | 456.25 | 459.53 | 2,966,474 | 459.53 |
| 1/08/2025 | 462.71 | 482.06 | 460.93 | 479.73 | 2,154,777 | 479.73 |
| 1/07/2025 | 472.00 | 472.97 | 454.71 | 463.93 | 1,261,012 | 463.93 |
| 1/06/2025 | 469.44 | 474.31 | 460.60 | 468.93 | 1,751,946 | 468.93 |
| 1/03/2025 | 459.95 | 472.80 | 459.50 | 466.69 | 1,185,911 | 466.69 |
| 1/02/2025 | 450.58 | 460.27 | 443.21 | 457.79 | 1,092,338 | 457.79 |
| 12/31/2024 | 451.79 | 0.00 | 451.79 | 447.38 | 0 | 447.38 |
| 12/30/2024 | 450.00 | 455.17 | 444.85 | 451.79 | 1,604,782 | 451.79 |
| 12/27/2024 | 456.12 | 459.00 | 449.50 | 456.48 | 963,814 | 456.48 |
| 12/26/2024 | 458.00 | 460.91 | 455.28 | 457.98 | 1,145,885 | 457.98 |
| 12/24/2024 | 456.82 | 462.69 | 455.90 | 461.64 | 522,347 | 461.64 |
| 12/23/2024 | 462.00 | 462.50 | 451.00 | 456.29 | 1,660,264 | 456.29 |
| 12/20/2024 | 445.27 | 464.46 | 444.42 | 460.88 | 1,834,616 | 460.88 |
| 12/19/2024 | 453.92 | 460.78 | 450.01 | 453.49 | 1,600,286 | 453.49 |
| 12/18/2024 | 479.50 | 482.67 | 446.78 | 448.65 | 3,384,930 | 448.65 |
| 12/17/2024 | 479.91 | 483.82 | 471.70 | 474.37 | 1,915,399 | 474.37 |
| 12/16/2024 | 483.04 | 490.67 | 481.74 | 484.90 | 1,398,493 | 484.90 |
| 12/13/2024 | 479.58 | 484.60 | 474.54 | 483.31 | 1,432,067 | 483.31 |
| 12/12/2024 | 477.00 | 487.82 | 475.00 | 480.11 | 1,606,889 | 480.11 |
| 12/11/2024 | 474.98 | 478.94 | 469.50 | 476.91 | 1,948,281 | 476.91 |
| 12/10/2024 | 480.00 | 488.43 | 465.34 | 471.58 | 2,783,215 | 471.58 |
| 12/09/2024 | 496.52 | 497.00 | 481.00 | 482.52 | 2,902,920 | 482.52 |
| 12/06/2024 | 495.22 | 499.02 | 487.69 | 498.63 | 1,841,230 | 498.63 |
| 12/05/2024 | 492.60 | 495.06 | 480.66 | 493.51 | 2,240,143 | 493.51 |