Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	199.76	203.00	198.36	200.81	200.81	341
2023-09-05	195.00	199.76	194.85	199.76	199.76	661
2023-09-04	189.88	191.56	186.00	190.93	190.93	66
2023-09-01	189.89	194.91	189.89	193.68	193.68	932
2023-08-31	183.47	191.02	182.36	189.88	189.88	212
2023-08-30	175.23	180.91	175.23	180.91	180.91	354
2023-08-29	172.72	175.68	172.72	175.23	175.23	139
2023-08-28	166.59	173.70	166.59	172.67	172.67	235
2023-08-25	166.05	168.09	163.30	166.59	166.59	999
2023-08-24	168.58	170.20	165.64	166.05	166.05	90
2023-08-23	163.70	168.58	163.69	168.58	168.58	182
2023-08-22	162.60	165.12	162.60	163.70	163.70	192
2023-08-21	165.59	165.59	162.55	164.48	164.48	308
2023-08-18	163.32	164.28	161.01	163.34	163.34	298
2023-08-17	168.64	168.64	163.50	163.50	163.50	583
2023-08-16	166.71	168.86	165.32	167.23	167.23	127
2023-08-15	172.88	172.88	166.65	166.71	166.71	829
2023-08-14	170.34	173.36	168.68	172.88	172.88	1,038
2023-08-11	165.82	169.65	165.82	169.65	169.65	414
2023-08-10	171.03	171.03	164.67	167.00	167.00	480
2023-08-09	169.58	171.44	169.26	171.03	171.03	2,347
2023-08-08	173.18	173.18	168.30	168.30	168.30	675
2023-08-07	175.65	175.65	172.89	173.19	173.19	828
2023-08-04	176.33	176.99	175.47	175.65	175.65	499
2023-08-03	178.32	178.46	175.78	177.08	177.08	573
2023-08-02	178.90	179.41	172.95	175.65	175.65	670
2023-08-01	176.06	182.45	176.06	180.43	180.43	884
2023-07-31	175.15	179.36	175.15	175.75	175.75	726
2023-07-28	171.41	176.58	169.00	175.15	175.15	816
2023-07-27	177.28	178.94	169.49	171.42	171.42	1,083
2023-07-26	170.25	175.00	166.93	174.98	174.98	3,053
2023-07-25	189.96	190.00	165.51	167.22	167.22	21,697
2023-07-24	206.63	206.63	190.28	192.85	192.85	1,965
2023-07-21	208.12	210.00	204.85	206.64	206.64	862
2023-07-20	211.99	212.00	205.89	207.31	207.31	992
2023-07-19	215.84	218.11	213.84	215.07	215.07	414
2023-07-18	216.00	216.53	211.89	215.84	215.84	2,679
2023-07-17	208.33	215.69	206.78	215.46	215.46	3,569
2023-07-14	207.00	214.78	205.62	206.94	206.94	2,071
2023-07-13	199.76	207.00	198.18	205.80	205.80	1,900
2023-07-12	196.90	199.90	196.90	199.76	199.76	298
2023-07-11	193.11	197.00	193.11	196.90	196.90	437
2023-07-10	190.37	193.11	190.37	193.11	193.11	247
2023-07-07	190.83	192.47	190.40	190.73	190.73	191
2023-07-06	193.11	193.11	190.69	193.11	193.11	232
2023-07-05	192.11	195.13	192.11	195.13	195.13	277
2023-07-04	190.49	195.93	190.49	192.11	192.11	26
2023-07-03	192.08	192.31	191.64	192.31	192.31	112
2023-06-30	194.16	194.16	191.60	191.60	191.60	337
2023-06-29	194.52	195.94	194.05	194.16	194.16	99
2023-06-28	192.12	195.89	192.12	194.14	194.14	599
2023-06-27	188.06	191.46	188.06	191.46	191.46	458
2023-06-26	188.70	188.70	182.91	183.91	183.91	270
2023-06-23	188.62	189.01	185.68	188.70	188.70	702
2023-06-22	183.52	189.22	183.52	188.71	188.71	265
2023-06-21	190.00	192.50	183.51	185.84	185.84	1,810
2023-06-20	193.09	193.09	186.26	188.44	188.44	257
2023-06-19	188.91	193.56	188.57	189.62	189.62	460
2023-06-16	184.61	192.77	184.40	192.77	192.77	4,229
2023-06-15	183.46	190.00	178.88	190.00	190.00	520

← NewerPage 14 of 21 · 1,252 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.