Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	156.81	163.50	156.57	163.03	163.03	811
2023-03-10	159.00	161.90	155.96	156.80	156.80	456
2023-03-09	162.68	167.94	158.95	159.00	159.00	2,438
2023-03-08	161.68	163.10	160.45	163.05	163.05	556
2023-03-07	163.78	167.17	162.99	162.99	162.99	1,939
2023-03-06	161.00	165.42	157.90	157.90	157.90	1,140
2023-03-03	154.68	161.00	154.26	161.00	161.00	2,891
2023-03-02	150.92	155.00	150.91	151.80	151.80	893
2023-03-01	151.30	153.77	151.25	153.30	153.30	1,405
2023-02-28	152.22	155.10	151.81	152.40	152.40	5,853
2023-02-27	152.57	153.71	150.87	151.15	151.15	1,974
2023-02-24	151.35	151.62	149.15	151.07	151.07	1,554
2023-02-23	154.91	158.40	149.58	152.57	152.57	684
2023-02-22	158.01	158.01	154.16	154.91	154.91	6,376
2023-02-17	161.00	162.92	159.69	161.24	161.24	1,250
2023-02-16	166.80	168.70	161.00	161.00	161.00	1,850
2023-02-15	162.00	167.86	162.00	166.80	166.80	2,471
2023-02-14	156.00	163.39	156.00	158.00	158.00	2,991
2023-02-13	162.28	164.20	157.79	157.79	157.79	2,103
2023-02-10	156.74	167.40	155.99	162.29	162.29	3,107
2023-02-08	161.48	162.68	160.26	160.26	160.26	2,145
2023-02-07	156.75	163.42	156.75	161.88	161.88	6,192
2023-02-06	155.27	162.00	155.27	156.74	156.74	3,223
2023-02-03	152.60	158.91	151.35	155.26	155.26	7,516
2023-02-02	151.10	155.07	148.74	151.35	151.35	5,446
2023-02-01	139.25	150.50	139.25	149.73	149.73	1,874
2023-01-31	131.04	143.66	131.04	142.10	142.10	19,201
2023-01-30	127.79	130.00	127.75	128.24	128.24	694
2023-01-27	127.40	131.91	126.48	131.04	131.04	779
2023-01-26	126.81	129.98	126.81	127.39	127.39	628
2023-01-25	124.00	126.41	120.68	126.41	126.41	1,834
2023-01-24	128.99	129.39	127.13	127.13	127.13	2,056
2023-01-23	132.25	135.22	129.27	130.17	130.17	2,663
2023-01-20	122.18	127.99	122.18	127.99	127.99	3,679
2023-01-19	119.04	122.24	117.36	122.24	122.24	1,099
2023-01-18	116.95	120.37	116.26	118.50	118.50	1,740
2023-01-17	115.02	118.15	115.02	116.95	116.95	410
2023-01-16	115.01	118.40	115.01	115.02	115.02	288
2023-01-13	115.83	117.16	115.01	115.01	115.01	840
2023-01-12	117.20	117.74	114.36	116.62	116.62	552
2023-01-11	109.79	120.51	109.79	117.20	117.20	4,522
2023-01-10	111.00	117.77	109.79	109.79	109.79	1,587
2023-01-09	108.36	113.63	108.36	110.80	110.80	2,564
2023-01-06	108.88	110.09	105.97	108.36	108.36	879
2023-01-05	110.42	110.61	107.45	109.43	109.43	1,883
2023-01-04	111.11	113.43	109.20	109.20	109.20	6,361
2023-01-03	105.23	111.38	105.23	111.11	111.11	1,993
2023-01-02	104.07	105.22	102.00	102.00	102.00	214
2022-12-29	100.00	104.90	100.00	103.74	103.74	2,439
2022-12-28	101.15	102.11	97.850	97.850	97.850	529
2022-12-27	101.05	103.57	97.830	101.19	101.19	924
2022-12-26	100.26	105.20	97.020	98.300	98.300	356
2022-12-23	100.30	100.36	98.500	100.26	100.26	343
2022-12-22	101.61	101.61	98.530	100.30	100.30	819
2022-12-21	99.480	103.00	99.020	101.61	101.61	3,125
2022-12-20	96.410	100.57	95.000	99.480	99.480	2,465
2022-12-19	98.740	100.41	95.000	95.000	95.000	6,118
2022-12-16	95.430	99.030	94.800	98.740	98.740	2,069
2022-12-15	104.16	104.36	95.540	95.540	95.540	6,226
2022-12-14	108.06	108.67	99.990	99.990	99.990	1,181

← NewerPage 16 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.