Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 133.46 | 137.99 | 131.39 | 135.43 | 135.43 | 3,907 |
| 2022-09-14 | 133.59 | 133.59 | 128.18 | 131.49 | 131.49 | 4,082 |
| 2022-09-13 | 141.22 | 141.22 | 131.93 | 134.04 | 134.04 | 5,115 |
| 2022-09-12 | 141.38 | 144.54 | 140.94 | 141.23 | 141.23 | 800 |
| 2022-09-09 | 139.00 | 141.85 | 137.77 | 141.36 | 141.36 | 2,312 |
| 2022-09-08 | 135.00 | 139.03 | 135.00 | 136.86 | 136.86 | 670 |
| 2022-09-06 | 135.01 | 138.24 | 132.00 | 135.21 | 135.21 | 3,427 |
| 2022-09-05 | 136.45 | 143.99 | 133.25 | 135.00 | 135.00 | 1,239 |
| 2022-09-02 | 140.50 | 140.50 | 134.40 | 136.29 | 136.29 | 5,580 |
| 2022-09-01 | 141.00 | 141.00 | 133.46 | 139.16 | 139.16 | 1,696 |
| 2022-08-31 | 137.34 | 142.31 | 137.34 | 141.00 | 141.00 | 773 |
| 2022-08-30 | 137.78 | 140.00 | 135.24 | 137.34 | 137.34 | 944 |
| 2022-08-29 | 137.70 | 140.00 | 135.10 | 137.78 | 137.78 | 924 |
| 2022-08-26 | 143.20 | 146.25 | 138.30 | 139.35 | 139.35 | 2,658 |
| 2022-08-25 | 142.44 | 150.93 | 142.37 | 150.93 | 150.93 | 1,340 |
| 2022-08-24 | 137.63 | 142.81 | 137.62 | 141.41 | 141.41 | 3,204 |
| 2022-08-23 | 141.00 | 141.96 | 136.93 | 137.62 | 137.62 | 6,164 |
| 2022-08-22 | 140.99 | 143.64 | 139.98 | 141.00 | 141.00 | 921 |
| 2022-08-19 | 148.66 | 148.66 | 142.98 | 142.98 | 142.98 | 7,501 |
| 2022-08-18 | 148.50 | 149.70 | 144.75 | 148.71 | 148.71 | 1,002 |
| 2022-08-17 | 154.57 | 155.10 | 147.26 | 147.90 | 147.90 | 2,798 |
| 2022-08-16 | 158.08 | 158.08 | 151.93 | 154.57 | 154.57 | 1,797 |
| 2022-08-15 | 156.75 | 158.24 | 154.72 | 155.44 | 155.44 | 5,402 |
| 2022-08-12 | 157.74 | 157.99 | 155.99 | 156.75 | 156.75 | 528 |
| 2022-08-11 | 152.77 | 161.20 | 152.77 | 157.74 | 157.74 | 3,517 |
| 2022-08-10 | 148.95 | 153.45 | 147.73 | 152.77 | 152.77 | 935 |
| 2022-08-09 | 153.18 | 153.18 | 145.94 | 148.95 | 148.95 | 533 |
| 2022-08-08 | 153.12 | 158.06 | 152.85 | 153.18 | 153.18 | 1,161 |
| 2022-08-05 | 159.04 | 159.36 | 151.84 | 153.12 | 153.12 | 1,584 |
| 2022-08-04 | 158.47 | 163.04 | 157.17 | 159.04 | 159.04 | 5,458 |
| 2022-08-03 | 153.60 | 159.00 | 153.60 | 158.46 | 158.46 | 1,273 |
| 2022-08-02 | 148.90 | 153.60 | 148.90 | 153.60 | 153.60 | 1,562 |
| 2022-08-01 | 144.00 | 149.25 | 143.99 | 148.90 | 148.90 | 420 |
| 2022-07-29 | 146.50 | 149.55 | 143.55 | 145.95 | 145.95 | 2,641 |
| 2022-07-28 | 152.33 | 153.45 | 144.00 | 147.82 | 147.82 | 1,846 |
| 2022-07-27 | 140.00 | 161.42 | 140.00 | 152.33 | 152.33 | 6,491 |
| 2022-07-26 | 152.80 | 152.80 | 138.45 | 138.71 | 138.71 | 1,949 |
| 2022-07-25 | 152.10 | 152.40 | 147.75 | 147.75 | 147.75 | 3,237 |
| 2022-07-22 | 155.09 | 158.55 | 151.42 | 158.25 | 158.25 | 2,028 |
| 2022-07-21 | 155.00 | 159.45 | 153.00 | 159.40 | 159.40 | 3,624 |
| 2022-07-20 | 149.29 | 155.00 | 146.85 | 154.35 | 154.35 | 2,598 |
| 2022-07-19 | 139.99 | 147.55 | 138.20 | 147.00 | 147.00 | 1,676 |
| 2022-07-18 | 137.68 | 144.39 | 137.68 | 139.33 | 139.33 | 43,044 |
| 2022-07-15 | 130.65 | 138.25 | 130.65 | 137.67 | 137.67 | 3,459 |
| 2022-07-14 | 134.25 | 134.25 | 130.40 | 130.90 | 130.90 | 1,195 |
| 2022-07-13 | 135.45 | 135.45 | 129.00 | 133.56 | 133.56 | 1,870 |
| 2022-07-12 | 134.30 | 137.55 | 133.30 | 135.46 | 135.46 | 1,838 |
| 2022-07-11 | 137.03 | 138.32 | 132.30 | 133.71 | 133.71 | 1,471 |
| 2022-07-08 | 140.28 | 140.28 | 136.12 | 136.18 | 136.18 | 1,568 |
| 2022-07-07 | 139.58 | 141.50 | 137.90 | 140.28 | 140.28 | 682 |
| 2022-07-06 | 140.40 | 142.00 | 138.04 | 139.58 | 139.58 | 3,192 |
| 2022-07-05 | 128.55 | 140.70 | 127.40 | 140.40 | 140.40 | 7,005 |
| 2022-07-04 | 128.88 | 131.99 | 126.68 | 129.97 | 129.97 | 2,962 |
| 2022-07-01 | 123.12 | 129.80 | 123.11 | 128.88 | 128.88 | 3,538 |
| 2022-06-30 | 126.39 | 127.66 | 120.77 | 123.11 | 123.11 | 3,739 |
| 2022-06-29 | 128.99 | 129.74 | 122.98 | 126.39 | 126.39 | 4,132 |
| 2022-06-28 | 138.65 | 139.30 | 130.44 | 134.99 | 134.99 | 2,466 |
| 2022-06-27 | 139.41 | 145.00 | 135.73 | 138.65 | 138.65 | 5,839 |
| 2022-06-24 | 132.60 | 140.79 | 132.60 | 139.40 | 139.40 | 2,858 |
| 2022-06-23 | 131.04 | 134.32 | 126.25 | 130.00 | 130.00 | 2,491 |
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.