Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	128.97	131.70	127.46	127.50	127.50	703
2022-06-21	128.01	135.00	128.01	130.13	130.13	1,181
2022-06-20	127.20	130.50	123.97	128.00	128.00	462
2022-06-17	125.01	130.08	123.95	127.20	127.20	4,082
2022-06-15	129.79	134.99	129.79	132.08	132.08	2,577
2022-06-14	126.23	131.54	125.07	129.05	129.05	1,601
2022-06-13	123.95	126.89	123.16	126.23	126.23	3,714
2022-06-10	135.00	137.47	127.00	127.00	127.00	2,170
2022-06-09	141.00	144.27	138.66	138.90	138.90	2,943
2022-06-08	133.60	144.79	131.43	144.79	144.79	2,998
2022-06-07	132.07	134.55	131.18	133.60	133.60	2,182
2022-06-06	137.50	139.48	132.00	132.00	132.00	2,336
2022-06-03	137.76	137.76	133.15	134.54	134.54	754
2022-06-02	133.90	140.61	130.00	139.01	139.01	2,554
2022-06-01	130.98	137.43	130.98	132.95	132.95	491
2022-05-31	132.41	136.90	130.83	133.77	133.77	990
2022-05-30	134.50	136.30	130.30	132.40	132.40	272
2022-05-27	129.83	133.85	129.61	133.52	133.52	2,566
2022-05-26	130.91	132.77	128.98	129.83	129.83	1,677
2022-05-25	123.40	132.00	123.40	132.00	132.00	1,913
2022-05-24	130.31	130.32	122.98	123.40	123.40	2,767
2022-05-23	129.57	132.00	124.00	130.32	130.32	2,970
2022-05-20	131.50	131.50	125.68	129.57	129.57	1,048
2022-05-19	128.00	132.88	124.30	124.30	124.30	2,074
2022-05-18	126.10	133.51	126.10	128.00	128.00	1,102
2022-05-17	127.83	131.46	124.39	124.39	124.39	441
2022-05-16	134.16	140.08	127.66	127.83	127.83	1,651
2022-05-13	123.97	135.48	123.97	134.16	134.16	1,686
2022-05-12	117.00	128.40	115.20	123.80	123.80	2,566
2022-05-11	126.10	129.48	118.00	118.17	118.17	1,559
2022-05-10	121.17	128.16	120.08	126.66	126.66	2,304
2022-05-09	132.59	132.60	121.15	121.16	121.16	2,166
2022-05-06	134.29	136.99	130.00	132.60	132.60	5,454
2022-05-05	139.21	139.21	130.76	132.02	132.02	1,736
2022-05-04	135.99	139.22	130.78	139.22	139.22	2,035
2022-05-03	137.98	138.47	134.00	135.99	135.99	2,994
2022-05-02	126.96	139.99	126.10	139.99	139.99	2,555
2022-04-29	124.30	130.78	123.25	126.96	126.96	13,126
2022-04-28	121.50	129.84	119.76	127.44	127.44	10,777
2022-04-27	134.49	134.49	117.01	117.01	117.01	18,843
2022-04-26	137.80	141.95	131.40	141.00	141.00	2,601
2022-04-25	134.99	139.30	130.00	136.76	136.76	6,813
2022-04-22	134.90	140.00	130.82	135.00	135.00	7,570
2022-04-20	161.52	161.52	140.32	140.32	140.32	8,717
2022-04-19	155.90	161.92	149.97	161.55	161.55	5,685
2022-04-18	158.00	160.16	153.60	156.00	156.00	10,982
2022-04-14	166.43	166.43	159.85	165.50	165.50	1,942
2022-04-13	163.68	168.44	161.75	162.22	162.22	2,995
2022-04-12	164.05	168.89	162.24	163.25	163.25	956
2022-04-11	166.67	167.65	160.00	164.05	164.05	1,636
2022-04-08	165.76	171.25	164.18	166.67	166.67	3,387
2022-04-07	169.77	177.00	164.52	165.75	165.75	9,629
2022-04-06	172.78	172.78	166.89	169.76	169.76	2,441
2022-04-05	183.78	184.00	171.54	172.79	172.79	3,835
2022-04-04	177.79	184.55	177.00	182.41	182.41	1,847
2022-04-01	180.00	182.83	177.79	177.79	177.79	869
2022-03-31	187.49	187.49	180.31	181.25	181.25	792
2022-03-30	186.12	189.01	182.97	187.50	187.50	1,281
2022-03-29	181.12	187.95	178.01	186.12	186.12	2,476
2022-03-28	177.00	179.69	169.01	179.15	179.15	2,051

← NewerPage 19 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.