Spotify Technology S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	226.80	247.50	226.80	240.02	240.02	1,456
2023-12-01	221.92	223.10	221.49	222.10	222.10	59
2023-11-30	227.92	227.92	223.16	227.48	227.48	45
2023-11-29	218.40	226.16	218.40	224.07	224.07	35
2023-11-28	222.92	223.96	222.42	222.86	222.86	73
2023-11-27	221.98	226.48	221.98	225.28	225.28	248
2023-11-24	219.70	221.98	219.70	221.98	221.98	144
2023-11-23	220.00	224.06	211.17	215.40	215.40	180
2023-11-22	219.14	224.06	219.14	223.96	223.96	38
2023-11-21	217.47	220.58	217.47	220.28	220.28	359
2023-11-20	215.60	218.89	215.60	218.89	218.89	96
2023-11-17	213.20	216.00	213.20	215.25	215.25	617
2023-11-16	212.58	213.20	211.26	213.20	213.20	343
2023-11-14	209.73	212.58	208.53	212.58	212.58	3,168
2023-11-13	210.00	215.00	207.69	209.72	209.72	1,427
2023-11-10	214.00	214.00	207.48	209.37	209.37	1,060
2023-11-09	208.78	212.73	208.78	211.26	211.26	109
2023-11-08	203.00	208.78	203.00	208.78	208.78	326
2023-11-07	204.75	205.80	201.10	201.10	201.10	269
2023-11-06	208.11	208.11	203.28	204.75	204.75	193
2023-11-03	207.27	208.74	206.43	207.90	207.90	145
2023-11-01	204.01	208.67	204.01	207.69	207.69	3,734
2023-10-31	201.38	208.53	201.38	206.00	206.00	235
2023-10-30	201.00	206.60	199.81	205.48	205.48	3,342
2023-10-27	196.00	200.50	196.00	199.86	199.86	167
2023-10-26	200.48	205.13	195.40	196.70	196.70	168
2023-10-25	204.19	204.20	200.56	201.81	201.81	372
2023-10-24	196.86	216.00	196.86	210.90	210.90	1,208
2023-10-23	184.75	194.57	184.75	193.70	193.70	173
2023-10-20	187.08	187.91	184.92	187.91	187.91	391
2023-10-19	195.51	195.51	188.86	189.60	189.60	151
2023-10-18	197.60	197.60	188.80	189.00	189.00	316
2023-10-17	197.80	199.40	197.60	197.60	197.60	136
2023-10-16	195.41	199.40	193.80	199.40	199.40	81
2023-10-13	196.41	201.40	195.30	195.41	195.41	105
2023-10-11	200.00	200.00	196.40	196.40	196.40	35
2023-10-10	201.22	202.40	199.20	199.80	199.80	246
2023-10-09	206.79	206.79	200.01	201.23	201.23	444
2023-10-06	202.46	206.90	202.46	206.90	206.90	265
2023-10-05	205.56	205.56	200.66	203.56	203.56	90
2023-10-04	196.87	205.56	196.87	205.56	205.56	236
2023-10-03	202.92	202.92	196.88	196.88	196.88	1,136
2023-10-02	197.50	201.38	197.50	198.94	198.94	292
2023-09-29	194.00	198.00	194.00	195.13	195.13	66
2023-09-28	190.95	195.32	190.37	193.04	193.04	95
2023-09-27	190.71	196.00	190.71	193.26	193.26	1,407
2023-09-26	189.62	193.42	189.62	190.72	190.72	43
2023-09-25	192.11	194.11	190.44	193.43	193.43	106
2023-09-22	193.43	194.11	193.43	194.11	194.11	47
2023-09-21	194.60	196.40	190.60	190.60	190.60	383
2023-09-20	190.91	200.26	190.91	197.41	197.41	331
2023-09-19	190.75	195.13	190.75	195.13	195.13	35
2023-09-18	189.81	193.99	189.62	193.99	193.99	31
2023-09-15	193.03	193.04	189.87	193.04	193.04	25
2023-09-14	190.38	193.06	190.38	193.04	193.04	104
2023-09-13	192.63	192.63	186.39	190.38	190.38	168
2023-09-12	192.82	193.24	191.78	192.63	192.63	185
2023-09-11	193.20	193.99	191.36	193.89	193.89	167
2023-09-08	204.83	204.83	192.70	193.04	193.04	125
2023-09-06	199.76	203.00	198.36	200.81	200.81	341

← NewerPage 13 of 21 · 1,251 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.