Spotify Technology S.A. Ordinary Shares (SPOT)

Historical Prices For Spotify Technology S.A. Ordinary Shares (SPOT)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	544.69	569.73	540.67	558.42	2,962,194	558.42
4/02/2025	545.18	578.94	542.98	565.41	1,929,697	565.41
4/01/2025	547.20	552.86	540.00	551.73	1,612,421	551.73
3/31/2025	545.00	551.39	525.81	550.03	3,179,743	550.03
3/28/2025	576.67	590.83	556.00	561.16	1,921,337	561.16
3/27/2025	569.15	588.73	562.57	580.22	2,205,764	580.22
3/26/2025	607.58	610.01	574.96	576.35	2,826,647	576.35
3/25/2025	606.87	621.20	606.87	615.88	1,573,058	615.88
3/24/2025	617.00	618.14	597.09	604.71	1,922,543	604.71
3/21/2025	591.87	603.21	586.65	599.94	2,544,198	599.94
3/20/2025	580.00	598.16	580.00	594.55	2,526,368	594.55
3/19/2025	571.97	594.69	557.41	586.23	2,239,393	586.23
3/18/2025	593.30	603.20	564.00	569.48	2,288,654	569.48
3/17/2025	570.07	604.11	570.07	597.46	2,801,996	597.46
3/14/2025	548.26	576.62	546.95	574.79	3,240,392	574.79
3/13/2025	534.60	545.39	525.49	537.91	2,532,308	537.91
3/12/2025	544.46	552.65	524.14	535.84	3,695,188	535.84
3/11/2025	490.40	513.78	487.16	508.44	4,055,333	508.44
3/10/2025	508.12	513.20	483.65	489.24	5,812,839	489.24
3/07/2025	540.52	548.84	506.49	532.10	3,827,029	532.10
3/06/2025	570.01	581.34	534.22	543.41	2,963,143	543.41
3/05/2025	584.27	587.27	569.08	586.83	1,800,726	586.83
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