Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	182.21	184.92	182.20	184.37	184.37	331
2023-06-12	184.17	184.17	181.50	182.20	182.20	143
2023-06-09	184.30	184.56	182.31	183.50	183.50	699
2023-06-07	188.73	190.43	182.20	182.20	182.20	897
2023-06-06	193.00	193.00	187.26	187.26	187.26	1,130
2023-06-02	192.87	192.87	186.84	187.79	187.79	1,184
2023-06-01	184.92	193.52	184.92	192.87	192.87	3,405
2023-05-31	186.35	190.35	183.31	188.70	188.70	623
2023-05-30	190.00	193.18	184.52	186.67	186.67	928
2023-05-29	188.50	189.44	185.96	187.90	187.90	144
2023-05-26	184.77	188.50	184.77	186.42	186.42	786
2023-05-25	186.56	187.09	185.23	186.77	186.77	367
2023-05-24	182.20	183.93	180.00	182.38	182.38	362
2023-05-23	185.15	186.78	183.25	183.25	183.25	465
2023-05-22	187.77	187.77	184.47	185.15	185.15	3,284
2023-05-19	188.22	189.81	184.83	185.63	185.63	353
2023-05-18	181.06	188.22	180.62	188.22	188.22	808
2023-05-17	180.53	181.79	180.40	181.06	181.06	835
2023-05-16	176.44	180.78	176.44	180.53	180.53	482
2023-05-15	175.00	176.62	175.00	175.81	175.81	497
2023-05-12	179.89	179.89	174.46	174.63	174.63	468
2023-05-11	182.25	186.00	181.45	181.45	181.45	657
2023-05-10	180.72	182.30	170.03	170.03	170.03	458
2023-05-09	181.08	181.08	178.52	179.60	179.60	759
2023-05-08	176.00	182.20	176.00	181.08	181.08	1,414
2023-05-05	176.00	176.18	173.47	175.05	175.05	128
2023-05-04	172.60	175.74	172.60	174.49	174.49	224
2023-05-03	173.00	175.52	171.14	172.60	172.60	681
2023-05-02	170.00	172.95	170.00	170.26	170.26	1,183
2023-04-28	162.85	165.58	162.32	164.85	164.85	1,303
2023-04-27	165.83	165.83	163.40	164.14	164.14	1,162
2023-04-26	175.38	177.00	169.08	171.47	171.47	726
2023-04-25	175.50	182.13	174.00	175.38	175.38	2,127
2023-04-24	167.98	170.10	165.69	166.31	166.31	382
2023-04-20	168.32	169.17	167.35	167.98	167.98	233
2023-04-19	166.94	171.19	166.58	170.10	170.10	216
2023-04-18	165.34	168.58	165.34	168.08	168.08	2,382
2023-04-17	162.00	165.53	162.00	165.34	165.34	37
2023-04-14	166.64	167.79	162.00	162.00	162.00	167
2023-04-13	164.62	166.15	164.62	166.15	166.15	115
2023-04-12	164.78	164.78	161.60	161.60	161.60	324
2023-04-11	163.67	168.02	163.67	164.78	164.78	208
2023-04-10	169.29	169.29	164.78	168.02	168.02	66
2023-04-05	170.34	171.39	164.92	165.39	165.39	259
2023-04-04	172.97	172.97	170.24	170.24	170.24	81
2023-04-03	167.74	172.73	167.73	172.73	172.73	150
2023-03-31	166.50	170.00	166.50	170.00	170.00	403
2023-03-30	167.07	167.75	166.13	166.50	166.50	140
2023-03-29	168.77	168.77	165.21	167.07	167.07	512
2023-03-28	169.24	169.24	164.05	168.79	168.79	281
2023-03-27	169.65	171.20	167.95	169.22	169.22	49
2023-03-24	173.15	173.15	166.95	168.17	168.17	157
2023-03-23	168.68	175.75	168.68	173.16	173.16	1,787
2023-03-22	172.01	173.43	165.27	168.41	168.41	769
2023-03-21	165.01	169.64	165.01	168.82	168.82	352
2023-03-20	168.69	168.69	163.63	165.01	165.01	2,710
2023-03-17	167.96	169.17	166.90	166.90	166.90	718
2023-03-16	165.37	171.25	165.37	169.45	169.45	1,535
2023-03-15	161.18	166.44	161.18	166.44	166.44	321
2023-03-14	164.65	167.37	163.38	164.43	164.43	1,381

← NewerPage 15 of 21 · 1,246 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.