Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	105.46	114.79	105.46	108.06	108.06	4,232
2022-12-12	103.90	105.10	102.82	104.65	104.65	1,616
2022-12-09	100.60	104.96	100.60	103.90	103.90	316
2022-12-08	98.260	101.27	97.500	101.13	101.13	675
2022-12-07	97.210	98.740	97.000	98.260	98.260	788
2022-12-06	102.63	103.79	97.970	98.450	98.450	2,280
2022-12-05	104.58	105.46	103.10	103.51	103.51	708
2022-12-02	103.91	104.58	100.32	104.58	104.58	842
2022-12-01	102.93	106.05	102.72	103.34	103.34	620
2022-11-30	100.92	103.00	98.440	102.93	102.93	636
2022-11-29	102.05	103.00	99.150	99.150	99.150	813
2022-11-28	105.63	105.63	102.81	102.81	102.81	241
2022-11-25	104.00	106.88	103.12	105.63	105.63	701
2022-11-24	101.95	104.00	99.000	101.01	101.01	357
2022-11-23	101.36	105.66	95.920	95.920	95.920	959
2022-11-22	98.550	100.65	94.000	100.65	100.65	897
2022-11-21	103.09	103.09	98.260	98.550	98.550	513
2022-11-18	106.89	108.36	102.33	103.09	103.09	332
2022-11-17	110.68	110.68	106.66	106.89	106.89	767
2022-11-16	112.16	112.68	109.90	110.69	110.69	793
2022-11-14	109.70	111.30	108.52	110.16	110.16	1,216
2022-11-11	104.96	111.48	103.83	110.79	110.79	6,026
2022-11-10	95.250	105.15	94.250	104.96	104.96	3,740
2022-11-09	95.170	95.170	90.440	93.050	93.050	5,179
2022-11-08	95.620	96.600	92.120	93.460	93.460	586
2022-11-07	90.990	94.850	89.990	94.850	94.850	3,726
2022-11-04	91.520	92.520	88.000	89.390	89.390	5,791
2022-11-03	95.610	96.400	91.410	92.400	92.400	8,162
2022-11-01	106.26	109.00	102.50	102.90	102.90	2,814
2022-10-31	110.09	110.27	104.50	104.50	104.50	3,085
2022-10-28	109.40	110.58	108.42	110.16	110.16	1,839
2022-10-27	113.47	113.47	106.86	108.46	108.46	3,056
2022-10-26	128.64	128.64	113.00	113.47	113.47	7,291
2022-10-25	125.00	130.35	125.00	129.39	129.39	4,949
2022-10-24	114.00	127.80	112.73	125.09	125.09	2,748
2022-10-21	114.10	114.40	110.75	114.10	114.10	2,392
2022-10-20	116.70	117.34	113.51	114.10	114.10	1,043
2022-10-19	117.30	119.25	115.69	116.70	116.70	355
2022-10-18	118.02	118.51	114.36	114.75	114.75	993
2022-10-17	110.64	115.66	110.64	114.36	114.36	1,725
2022-10-14	110.87	113.07	109.28	109.28	109.28	1,386
2022-10-13	107.73	111.23	104.81	109.28	109.28	972
2022-10-11	112.08	112.08	105.06	107.73	107.73	1,199
2022-10-10	114.64	114.64	111.70	112.08	112.08	1,888
2022-10-07	119.04	119.04	113.93	114.64	114.64	1,780
2022-10-06	119.27	120.42	117.87	120.00	120.00	1,080
2022-10-05	122.00	122.00	116.40	119.45	119.45	1,129
2022-10-04	114.77	123.04	114.77	122.00	122.00	3,110
2022-10-03	116.60	116.60	111.60	114.77	114.77	7,728
2022-09-30	117.88	120.37	116.28	116.60	116.60	1,882
2022-09-29	124.79	124.79	116.28	117.10	117.10	4,179
2022-09-28	120.23	124.80	119.98	124.80	124.80	1,515
2022-09-27	121.44	123.00	119.25	120.23	120.23	1,610
2022-09-26	118.00	122.37	118.00	121.44	121.44	1,354
2022-09-23	118.25	120.00	116.64	117.95	117.95	2,728
2022-09-22	123.62	123.74	118.51	119.63	119.63	11,322
2022-09-21	125.54	127.26	123.34	126.00	126.00	2,956
2022-09-20	129.23	129.23	125.15	125.51	125.51	2,171
2022-09-19	131.71	131.81	126.56	129.24	129.24	3,689
2022-09-16	135.42	135.42	131.43	131.71	131.71	822

← NewerPage 17 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.