LSE, 0SPT End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0SPT: Spotify Technology S.A.

04 Sep 2025

LAST: 600.9	CHANGE: 2.30	OPEN: 582.2	HIGH: 603.2	ASK: 0.0	VOLUME: 77
LAST: 600.9	CHG(%): 0.38	PREV: 598.6	LOW: 582.2	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	582.2	603.2	582.2	600.9	77
03 Sep 25	604.6	608.3	573.5	598.6	100
02 Sep 25	584.5	587.9	572.1	587.6	100
01 Sep 25	584.8	584.9	579.7	581.4	100
29 Aug 25	606.2	606.2	577.6	578.2	100
28 Aug 25	597.3	599.7	587.3	590.4	100
27 Aug 25	599.9	604.0	593.2	597.6	100
26 Aug 25	596.5	614.6	585.0	596.7	100
25 Aug 25	594.3	597.7	590.0	595.6	207
22 Aug 25	594.3	597.1	590.0	595.6	100

COMPANY PROFILE

Name:	Spotify Technology S.A.
About:	Spotify Technology S.A., together with its subsidiaries, provides audio streaming subscription services worldwide. It operates through two segments, Premium and Ad-Supported. The Premium segment offers unlimited online and offline streaming access to its catalog of music and podcasts without commercial breaks to its subscribers. This segment sells directly to the end users. The Ad-Supported segment provides on-demand online access to its catalog of music and unlimited online access to the catalog of podcasts to its users on their computers, tablets, and compatible mobile devices. The company also offers sales, distribution and marketing, contract research and development, and customer and other support services. Spotify Technology S.A. was incorporated in 2006 and is based in Luxembourg City, Luxembourg.
Address:	33 Boulevard Prince Henri, Luxembourg City, Luxembourg, 1724
Website:	https://www.spotify.com

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	589.34
MA10:	592.26
MA20:	599.09
MA50:	597.62
MA100:	588.55
MA200:	546.80
STO9:	62.36
STO14:	34.50
RSI14:	31.95
WPR14:	-55.05
MTM14:	-27.80
ROC14:	-0.04
ATR:	19.05
Week High:	608.30
Week Low:	572.10
Month High:	644.00
Month Low:	545.80
Year High:	671.30
Year Low:	290.60
Volatility:	51.17

RECENT SPLITS

Date	Ratio
15 Jul 2015	3-1