Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 400.80 | 401.20 | 397.37 | 398.40 | 398.40 | 412 |
| 2024-05-28 | 393.01 | 402.00 | 393.01 | 398.00 | 398.00 | 580 |
| 2024-05-27 | 386.00 | 407.86 | 386.00 | 394.90 | 394.90 | 254 |
| 2024-05-24 | 384.50 | 400.53 | 380.25 | 397.80 | 397.80 | 666 |
| 2024-05-23 | 384.19 | 391.34 | 383.45 | 385.70 | 385.70 | 225 |
| 2024-05-22 | 393.12 | 393.12 | 382.23 | 383.42 | 383.42 | 388 |
| 2024-05-21 | 387.26 | 397.02 | 385.00 | 385.00 | 385.00 | 160 |
| 2024-05-20 | 383.00 | 398.05 | 383.00 | 395.17 | 395.17 | 1,872 |
| 2024-05-17 | 387.00 | 387.00 | 382.66 | 383.00 | 383.00 | 170 |
| 2024-05-16 | 380.34 | 390.00 | 380.34 | 382.42 | 382.42 | 860 |
| 2024-05-15 | 380.62 | 388.85 | 380.62 | 387.45 | 387.45 | 162 |
| 2024-05-14 | 371.65 | 373.34 | 370.80 | 370.85 | 370.85 | 302 |
| 2024-05-13 | 378.34 | 378.34 | 368.71 | 371.65 | 371.65 | 448 |
| 2024-05-10 | 385.70 | 385.70 | 378.00 | 378.34 | 378.34 | 498 |
| 2024-05-09 | 387.22 | 387.22 | 380.86 | 383.62 | 383.62 | 130 |
| 2024-05-08 | 378.09 | 385.00 | 378.09 | 380.85 | 380.85 | 805 |
| 2024-05-07 | 378.00 | 378.86 | 372.90 | 378.09 | 378.09 | 192 |
| 2024-05-06 | 378.34 | 381.52 | 373.50 | 378.00 | 378.00 | 729 |
| 2024-05-03 | 374.00 | 377.35 | 372.05 | 374.31 | 374.31 | 811 |
| 2024-05-02 | 365.00 | 376.29 | 362.60 | 374.07 | 374.07 | 643 |
| 2024-04-30 | 364.01 | 373.20 | 362.25 | 362.25 | 362.25 | 1,643 |
| 2024-04-29 | 368.89 | 368.95 | 363.74 | 364.00 | 364.00 | 728 |
| 2024-04-26 | 370.97 | 372.80 | 365.19 | 368.89 | 368.89 | 469 |
| 2024-04-25 | 357.00 | 375.39 | 351.73 | 373.44 | 373.44 | 805 |
| 2024-04-24 | 408.50 | 420.00 | 359.00 | 361.43 | 361.43 | 1,230 |
| 2024-04-23 | 391.99 | 409.50 | 387.00 | 387.00 | 387.00 | 3,074 |
| 2024-04-22 | 365.76 | 365.76 | 348.00 | 351.73 | 351.73 | 1,178 |
| 2024-04-19 | 377.80 | 377.80 | 354.00 | 356.00 | 356.00 | 16,476 |
| 2024-04-18 | 384.56 | 389.50 | 377.80 | 377.80 | 377.80 | 1,255 |
| 2024-04-17 | 395.06 | 395.85 | 385.71 | 386.10 | 386.10 | 707 |
| 2024-04-16 | 379.24 | 394.44 | 379.24 | 394.44 | 394.44 | 695 |
| 2024-04-15 | 387.00 | 392.54 | 375.82 | 377.70 | 377.70 | 964 |
| 2024-04-12 | 388.74 | 390.60 | 382.00 | 382.00 | 382.00 | 638 |
| 2024-04-11 | 379.24 | 389.50 | 379.24 | 388.74 | 388.74 | 414 |
| 2024-04-10 | 376.74 | 383.41 | 369.36 | 381.14 | 381.14 | 361 |
| 2024-04-09 | 388.05 | 389.22 | 374.79 | 376.74 | 376.74 | 1,118 |
| 2024-04-08 | 389.98 | 395.32 | 388.05 | 388.05 | 388.05 | 1,873 |
| 2024-04-05 | 366.22 | 397.01 | 366.22 | 391.08 | 391.08 | 1,855 |
| 2024-04-04 | 375.00 | 381.47 | 371.85 | 373.70 | 373.70 | 1,114 |
| 2024-04-03 | 340.52 | 367.00 | 340.52 | 366.90 | 366.90 | 752 |
| 2024-04-02 | 330.01 | 340.72 | 330.01 | 338.65 | 338.65 | 361 |
| 2024-04-01 | 329.01 | 335.34 | 329.01 | 335.34 | 335.34 | 474 |
| 2024-03-28 | 329.00 | 334.99 | 327.86 | 329.00 | 329.00 | 395 |
| 2024-03-27 | 334.99 | 334.99 | 320.20 | 321.80 | 321.80 | 4,817 |
| 2024-03-26 | 333.00 | 345.00 | 328.35 | 332.17 | 332.17 | 266 |
| 2024-03-25 | 324.72 | 328.36 | 324.72 | 324.80 | 324.80 | 1,676 |
| 2024-03-22 | 327.80 | 331.52 | 322.56 | 330.56 | 330.56 | 1,953 |
| 2024-03-21 | 325.81 | 329.57 | 322.74 | 323.08 | 323.08 | 532 |
| 2024-03-20 | 320.00 | 325.81 | 320.00 | 325.13 | 325.13 | 560 |
| 2024-03-19 | 320.00 | 320.00 | 315.84 | 316.49 | 316.49 | 401 |
| 2024-03-18 | 316.30 | 321.60 | 316.30 | 319.00 | 319.00 | 781 |
| 2024-03-15 | 320.00 | 322.24 | 316.30 | 316.30 | 316.30 | 235 |
| 2024-03-14 | 321.00 | 322.02 | 319.04 | 319.04 | 319.04 | 411 |
| 2024-03-13 | 324.70 | 324.80 | 318.40 | 318.41 | 318.41 | 863 |
| 2024-03-12 | 320.00 | 323.20 | 318.41 | 321.92 | 321.92 | 727 |
| 2024-03-11 | 320.04 | 322.24 | 315.01 | 315.31 | 315.31 | 5,716 |
| 2024-03-08 | 333.30 | 337.00 | 324.76 | 335.32 | 335.32 | 2,173 |
| 2024-03-07 | 330.87 | 335.28 | 329.67 | 334.62 | 334.62 | 139 |
| 2024-03-06 | 330.01 | 335.28 | 330.00 | 331.32 | 331.32 | 528 |
| 2024-03-05 | 335.27 | 335.27 | 326.70 | 330.00 | 330.00 | 797 |
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.