Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 326.66 | 336.00 | 326.66 | 335.28 | 335.28 | 391 |
| 2024-03-01 | 312.61 | 326.07 | 312.61 | 324.48 | 324.48 | 486 |
| 2024-02-29 | 316.20 | 320.00 | 315.21 | 318.99 | 318.99 | 521 |
| 2024-02-28 | 309.07 | 313.99 | 309.07 | 311.46 | 311.46 | 500 |
| 2024-02-27 | 314.56 | 315.20 | 310.00 | 313.60 | 313.60 | 532 |
| 2024-02-26 | 319.96 | 319.96 | 311.04 | 315.41 | 315.41 | 6,046 |
| 2024-02-23 | 307.00 | 318.37 | 305.04 | 316.82 | 316.82 | 1,365 |
| 2024-02-22 | 303.51 | 307.80 | 303.00 | 307.50 | 307.50 | 938 |
| 2024-02-21 | 300.99 | 301.80 | 295.82 | 300.30 | 300.30 | 659 |
| 2024-02-20 | 301.32 | 303.80 | 297.00 | 298.84 | 298.84 | 3,548 |
| 2024-02-19 | 305.00 | 308.15 | 302.01 | 308.15 | 308.15 | 426 |
| 2024-02-16 | 309.07 | 310.93 | 302.56 | 307.35 | 307.35 | 574 |
| 2024-02-15 | 303.90 | 307.97 | 300.60 | 306.68 | 306.68 | 221 |
| 2024-02-14 | 296.38 | 303.66 | 296.38 | 302.76 | 302.76 | 908 |
| 2024-02-09 | 300.60 | 300.61 | 296.26 | 297.40 | 297.40 | 418 |
| 2024-02-08 | 299.00 | 304.75 | 296.70 | 300.60 | 300.60 | 975 |
| 2024-02-07 | 286.72 | 300.17 | 286.72 | 297.25 | 297.25 | 1,719 |
| 2024-02-06 | 296.50 | 301.79 | 286.44 | 286.72 | 286.72 | 948 |
| 2024-02-05 | 281.74 | 281.74 | 276.36 | 278.04 | 278.04 | 361 |
| 2024-02-02 | 272.00 | 277.00 | 268.74 | 276.21 | 276.21 | 458 |
| 2024-02-01 | 271.62 | 271.62 | 268.11 | 268.38 | 268.38 | 233 |
| 2024-01-31 | 269.73 | 272.16 | 264.60 | 265.00 | 265.00 | 331 |
| 2024-01-30 | 271.05 | 275.15 | 271.05 | 271.08 | 271.08 | 344 |
| 2024-01-29 | 263.54 | 270.66 | 263.54 | 269.36 | 269.36 | 501 |
| 2024-01-26 | 262.00 | 263.90 | 261.04 | 262.08 | 262.08 | 42 |
| 2024-01-25 | 261.04 | 262.00 | 261.00 | 262.00 | 262.00 | 51 |
| 2024-01-24 | 261.00 | 263.00 | 258.73 | 260.00 | 260.00 | 190 |
| 2024-01-23 | 251.13 | 257.14 | 251.13 | 257.14 | 257.14 | 80 |
| 2024-01-22 | 256.26 | 257.70 | 253.25 | 256.26 | 256.26 | 117 |
| 2024-01-19 | 253.29 | 254.00 | 250.00 | 251.25 | 251.25 | 116 |
| 2024-01-18 | 245.75 | 257.40 | 245.75 | 253.25 | 253.25 | 733 |
| 2024-01-17 | 239.86 | 245.75 | 239.86 | 245.75 | 245.75 | 479 |
| 2024-01-16 | 249.12 | 251.00 | 244.00 | 249.50 | 249.50 | 1,905 |
| 2024-01-15 | 249.98 | 261.00 | 237.92 | 249.12 | 249.12 | 3,931 |
| 2024-01-12 | 242.64 | 248.16 | 242.32 | 248.16 | 248.16 | 88 |
| 2024-01-11 | 243.12 | 243.75 | 242.64 | 242.64 | 242.64 | 307 |
| 2024-01-10 | 239.60 | 243.79 | 239.04 | 242.96 | 242.96 | 91 |
| 2024-01-09 | 242.39 | 242.39 | 238.34 | 238.35 | 238.35 | 70 |
| 2024-01-08 | 236.15 | 239.88 | 236.15 | 239.52 | 239.52 | 72 |
| 2024-01-05 | 234.83 | 238.08 | 234.24 | 235.44 | 235.44 | 3,125 |
| 2024-01-04 | 232.50 | 239.20 | 231.38 | 234.83 | 234.83 | 397 |
| 2024-01-03 | 230.00 | 230.46 | 228.62 | 228.88 | 228.88 | 43 |
| 2024-01-02 | 229.08 | 231.38 | 229.08 | 230.46 | 230.46 | 82 |
| 2023-12-28 | 230.00 | 231.43 | 228.99 | 231.43 | 231.43 | 178 |
| 2023-12-27 | 231.38 | 231.38 | 229.54 | 230.69 | 230.69 | 29 |
| 2023-12-26 | 230.19 | 231.95 | 228.18 | 228.39 | 228.39 | 523 |
| 2023-12-22 | 230.88 | 236.58 | 230.00 | 231.00 | 231.00 | 94 |
| 2023-12-21 | 236.90 | 236.95 | 236.00 | 236.44 | 236.44 | 43 |
| 2023-12-20 | 232.99 | 235.06 | 230.28 | 235.06 | 235.06 | 142 |
| 2023-12-19 | 235.92 | 238.32 | 232.32 | 232.32 | 232.32 | 153 |
| 2023-12-18 | 241.92 | 241.92 | 235.34 | 238.19 | 238.19 | 43 |
| 2023-12-15 | 245.04 | 245.04 | 237.57 | 241.92 | 241.92 | 20 |
| 2023-12-14 | 243.95 | 243.95 | 240.82 | 241.00 | 241.00 | 666 |
| 2023-12-13 | 240.60 | 248.80 | 240.60 | 247.04 | 247.04 | 1,075 |
| 2023-12-12 | 243.36 | 246.72 | 243.36 | 245.52 | 245.52 | 61 |
| 2023-12-11 | 247.87 | 249.84 | 243.12 | 243.36 | 243.36 | 143 |
| 2023-12-08 | 234.24 | 243.84 | 234.24 | 242.88 | 242.88 | 67 |
| 2023-12-07 | 236.13 | 240.46 | 236.13 | 240.46 | 240.46 | 50 |
| 2023-12-06 | 244.19 | 245.00 | 238.82 | 238.82 | 238.82 | 111 |
| 2023-12-05 | 237.60 | 247.80 | 237.60 | 244.19 | 244.19 | 244 |
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.