Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 662.54 | 667.32 | 658.85 | 658.85 | 658.85 | 379 |
| 2026-10-19 | 659.81 | 659.81 | 649.80 | 653.52 | 653.52 | 856 |
| 2026-10-16 | 673.95 | 679.16 | 650.01 | 650.01 | 650.01 | 1,476 |
| 2026-10-15 | 668.17 | 675.00 | 663.00 | 663.00 | 663.00 | 1,258 |
| 2026-10-14 | 661.32 | 661.32 | 651.69 | 654.22 | 654.22 | 9 |
| 2026-10-13 | 667.92 | 672.08 | 667.92 | 670.86 | 670.86 | 95 |
| 2026-10-09 | 659.36 | 670.57 | 654.72 | 660.00 | 660.00 | 354 |
| 2026-10-08 | 642.00 | 659.36 | 642.00 | 659.36 | 659.36 | 555 |
| 2026-10-07 | 605.00 | 644.25 | 604.68 | 643.23 | 643.23 | 169 |
| 2026-10-06 | 598.48 | 609.65 | 596.00 | 602.00 | 602.00 | 339 |
| 2026-10-05 | 592.00 | 602.64 | 591.33 | 599.54 | 599.54 | 241 |
| 2026-10-02 | 632.00 | 632.00 | 613.76 | 613.76 | 613.76 | 598 |
| 2026-10-01 | 639.00 | 644.68 | 633.00 | 644.68 | 644.68 | 65 |
| 2026-09-30 | 634.00 | 642.00 | 631.68 | 639.98 | 639.98 | 208 |
| 2026-09-29 | 648.77 | 650.00 | 642.20 | 642.20 | 642.20 | 153 |
| 2026-09-28 | 659.90 | 664.54 | 646.00 | 646.00 | 646.00 | 85 |
| 2026-09-25 | 665.00 | 669.00 | 652.00 | 652.00 | 652.00 | 32 |
| 2026-09-24 | 662.57 | 663.74 | 654.22 | 663.74 | 663.74 | 260 |
| 2026-09-23 | 644.17 | 662.57 | 630.00 | 656.00 | 656.00 | 287 |
| 2026-09-22 | 669.00 | 669.00 | 633.61 | 633.61 | 633.61 | 633 |
| 2026-09-21 | 656.64 | 663.01 | 645.00 | 658.00 | 658.00 | 1,298 |
| 2026-09-18 | 679.85 | 679.85 | 658.03 | 670.96 | 670.96 | 1,293 |
| 2026-09-17 | 705.50 | 709.00 | 683.00 | 683.00 | 683.00 | 51 |
| 2026-09-16 | 722.00 | 725.00 | 705.50 | 705.50 | 705.50 | 52 |
| 2026-09-15 | 712.72 | 721.37 | 708.00 | 718.56 | 718.56 | 258 |
| 2026-09-14 | 687.13 | 721.58 | 687.13 | 715.00 | 715.00 | 358 |
| 2026-09-11 | 665.62 | 676.00 | 665.62 | 676.00 | 676.00 | 46 |
| 2026-09-10 | 674.18 | 677.00 | 660.00 | 665.96 | 665.96 | 41 |
| 2026-09-09 | 673.88 | 681.00 | 667.50 | 667.50 | 667.50 | 85 |
| 2026-09-08 | 690.43 | 690.43 | 672.00 | 672.70 | 672.70 | 253 |
| 2026-09-07 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0 |
| 2026-09-04 | 710.19 | 712.00 | 688.00 | 688.00 | 688.00 | 481 |
| 2026-09-03 | 716.46 | 733.38 | 711.51 | 711.51 | 711.51 | 529 |
| 2026-09-02 | 700.70 | 717.50 | 695.80 | 714.00 | 714.00 | 26 |
| 2026-09-01 | 701.47 | 702.10 | 695.27 | 700.70 | 700.70 | 85 |
| 2026-08-31 | 704.94 | 708.79 | 700.05 | 701.47 | 701.47 | 19 |
| 2026-08-28 | 699.00 | 717.53 | 697.00 | 711.96 | 711.96 | 169 |
| 2026-08-27 | 699.16 | 699.16 | 677.99 | 680.81 | 680.81 | 32 |
| 2026-08-26 | 708.85 | 711.42 | 700.07 | 709.13 | 709.13 | 220 |
| 2026-08-25 | 691.94 | 713.41 | 691.94 | 709.82 | 709.82 | 122 |
| 2026-08-24 | 691.19 | 692.71 | 685.30 | 690.69 | 690.69 | 200 |
| 2026-08-21 | 678.56 | 695.89 | 678.56 | 687.36 | 687.36 | 245 |
| 2026-08-20 | 678.26 | 702.90 | 678.26 | 692.40 | 692.40 | 208 |
| 2026-08-19 | 695.89 | 700.00 | 692.11 | 692.11 | 692.11 | 80 |
| 2026-08-18 | 660.00 | 681.49 | 660.00 | 677.76 | 677.76 | 117 |
| 2026-08-17 | 665.00 | 665.00 | 639.00 | 639.00 | 639.00 | 62 |
| 2026-08-14 | 665.55 | 674.66 | 665.55 | 669.50 | 669.50 | 85 |
| 2026-08-13 | 630.00 | 645.77 | 630.00 | 645.77 | 645.77 | 59 |
| 2026-08-12 | 640.00 | 640.00 | 624.00 | 634.73 | 634.73 | 95 |
| 2026-08-11 | 650.35 | 650.35 | 642.06 | 646.00 | 646.00 | 74 |
| 2026-08-10 | 619.00 | 655.75 | 619.00 | 648.34 | 648.34 | 390 |
| 2026-08-07 | 606.51 | 626.47 | 606.51 | 623.50 | 623.50 | 404 |
| 2026-08-06 | 615.00 | 615.00 | 601.50 | 606.00 | 606.00 | 86 |
| 2026-08-05 | 619.98 | 638.00 | 619.98 | 623.00 | 623.00 | 380 |
| 2026-08-04 | 591.37 | 643.00 | 591.00 | 618.13 | 618.13 | 585 |
| 2026-08-03 | 634.90 | 647.00 | 619.00 | 619.00 | 619.00 | 64 |
| 2026-07-31 | 649.00 | 649.00 | 634.90 | 634.90 | 634.90 | 7 |
| 2026-07-30 | 650.00 | 659.25 | 649.92 | 659.25 | 659.25 | 38 |
| 2026-07-29 | 644.61 | 663.74 | 644.61 | 663.74 | 663.74 | 16 |
| 2026-07-28 | 634.65 | 655.46 | 634.65 | 648.27 | 648.27 | 853 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.