Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 478.00 | 484.93 | 475.17 | 479.20 | 479.20 | 1,114 |
| 2024-08-21 | 476.11 | 476.11 | 470.00 | 471.41 | 471.41 | 261 |
| 2024-08-20 | 466.88 | 475.63 | 466.88 | 473.76 | 473.76 | 5,643 |
| 2024-08-19 | 466.00 | 466.45 | 460.80 | 463.68 | 463.68 | 2,971 |
| 2024-08-16 | 459.44 | 463.61 | 455.80 | 461.38 | 461.38 | 374 |
| 2024-08-15 | 463.00 | 466.42 | 457.49 | 459.44 | 459.44 | 1,394 |
| 2024-08-14 | 459.98 | 460.00 | 454.46 | 456.40 | 456.40 | 6,509 |
| 2024-08-13 | 471.00 | 471.00 | 456.84 | 457.31 | 457.31 | 2,354 |
| 2024-08-12 | 470.00 | 470.61 | 467.65 | 470.00 | 470.00 | 209 |
| 2024-08-09 | 476.88 | 476.88 | 463.19 | 468.52 | 468.52 | 2,521 |
| 2024-08-08 | 459.08 | 472.35 | 454.94 | 472.35 | 472.35 | 1,461 |
| 2024-08-07 | 462.76 | 469.20 | 456.30 | 459.08 | 459.08 | 2,448 |
| 2024-08-06 | 463.00 | 466.88 | 455.48 | 461.52 | 461.52 | 3,009 |
| 2024-08-05 | 435.00 | 465.00 | 430.46 | 440.01 | 440.01 | 2,029 |
| 2024-08-02 | 465.12 | 473.65 | 459.30 | 471.86 | 471.86 | 101 |
| 2024-08-01 | 495.21 | 501.78 | 480.53 | 485.10 | 485.10 | 493 |
| 2024-07-31 | 468.00 | 489.00 | 468.00 | 489.00 | 489.00 | 1,123 |
| 2024-07-30 | 450.01 | 468.00 | 450.01 | 468.00 | 468.00 | 603 |
| 2024-07-29 | 454.20 | 459.91 | 452.93 | 457.00 | 457.00 | 515 |
| 2024-07-26 | 465.00 | 469.06 | 454.17 | 454.20 | 454.20 | 304 |
| 2024-07-25 | 476.99 | 479.04 | 465.00 | 465.60 | 465.60 | 436 |
| 2024-07-24 | 466.01 | 485.00 | 465.25 | 479.99 | 479.99 | 1,648 |
| 2024-07-23 | 471.01 | 473.13 | 456.10 | 462.91 | 462.91 | 1,867 |
| 2024-07-22 | 416.12 | 418.61 | 404.20 | 408.21 | 408.21 | 591 |
| 2024-07-19 | 407.94 | 413.63 | 407.28 | 413.42 | 413.42 | 139 |
| 2024-07-18 | 395.00 | 410.93 | 395.00 | 402.80 | 402.80 | 1,014 |
| 2024-07-17 | 404.00 | 407.49 | 398.16 | 401.80 | 401.80 | 447 |
| 2024-07-16 | 411.70 | 412.43 | 400.85 | 403.60 | 403.60 | 175 |
| 2024-07-15 | 411.61 | 418.75 | 410.82 | 413.00 | 413.00 | 456 |
| 2024-07-12 | 410.00 | 417.00 | 410.00 | 411.50 | 411.50 | 77 |
| 2024-07-11 | 410.01 | 420.25 | 406.14 | 409.00 | 409.00 | 503 |
| 2024-07-10 | 422.69 | 422.69 | 411.80 | 411.80 | 411.80 | 1,379 |
| 2024-07-09 | 428.00 | 428.00 | 422.61 | 422.73 | 422.73 | 460 |
| 2024-07-08 | 432.45 | 438.60 | 424.26 | 428.00 | 428.00 | 1,560 |
| 2024-07-05 | 427.07 | 434.86 | 427.07 | 432.45 | 432.45 | 192 |
| 2024-07-04 | 428.21 | 435.80 | 428.21 | 435.79 | 435.79 | 10 |
| 2024-07-03 | 447.02 | 447.02 | 436.48 | 436.95 | 436.95 | 281 |
| 2024-07-02 | 444.48 | 449.58 | 441.49 | 446.12 | 446.12 | 223 |
| 2024-07-01 | 440.00 | 440.90 | 427.70 | 440.90 | 440.90 | 251 |
| 2024-06-28 | 434.72 | 440.37 | 424.98 | 437.33 | 437.33 | 596 |
| 2024-06-27 | 440.88 | 445.99 | 432.94 | 433.84 | 433.84 | 583 |
| 2024-06-26 | 442.00 | 445.28 | 436.26 | 440.88 | 440.88 | 337 |
| 2024-06-25 | 423.02 | 439.40 | 423.02 | 436.30 | 436.30 | 1,013 |
| 2024-06-24 | 426.56 | 426.57 | 419.31 | 423.00 | 423.00 | 317 |
| 2024-06-21 | 426.56 | 433.30 | 421.83 | 432.37 | 432.37 | 1,034 |
| 2024-06-20 | 420.00 | 429.35 | 416.22 | 428.82 | 428.82 | 969 |
| 2024-06-19 | 418.72 | 427.36 | 411.00 | 418.99 | 418.99 | 820 |
| 2024-06-18 | 420.84 | 423.36 | 415.50 | 419.58 | 419.58 | 566 |
| 2024-06-17 | 420.00 | 428.60 | 420.00 | 425.46 | 425.46 | 645 |
| 2024-06-14 | 406.81 | 423.75 | 406.81 | 420.18 | 420.18 | 1,191 |
| 2024-06-13 | 426.79 | 426.79 | 406.87 | 412.80 | 412.80 | 661 |
| 2024-06-12 | 415.35 | 426.70 | 415.35 | 426.70 | 426.70 | 2,536 |
| 2024-06-11 | 422.00 | 422.00 | 410.26 | 415.33 | 415.33 | 661 |
| 2024-06-10 | 411.23 | 417.40 | 411.23 | 411.60 | 411.60 | 1,741 |
| 2024-06-07 | 415.80 | 419.13 | 409.47 | 411.91 | 411.91 | 3,994 |
| 2024-06-06 | 425.27 | 426.66 | 417.78 | 418.40 | 418.40 | 433 |
| 2024-06-05 | 433.99 | 436.88 | 428.00 | 428.00 | 428.00 | 3,839 |
| 2024-06-04 | 411.66 | 433.99 | 411.66 | 433.99 | 433.99 | 2,177 |
| 2024-06-03 | 409.04 | 413.40 | 403.67 | 410.70 | 410.70 | 1,117 |
| 2024-05-31 | 398.31 | 398.40 | 383.08 | 385.20 | 385.20 | 507 |
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.