Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 600.00 | 634.86 | 600.00 | 630.54 | 630.54 | 62 |
| 2026-07-24 | 607.00 | 613.00 | 607.00 | 610.80 | 610.80 | 32 |
| 2026-07-23 | 594.00 | 601.98 | 590.00 | 596.40 | 596.40 | 1,063 |
| 2026-07-22 | 611.50 | 611.50 | 600.76 | 600.76 | 600.76 | 49 |
| 2026-07-21 | 624.96 | 624.96 | 619.00 | 623.00 | 623.00 | 7 |
| 2026-07-20 | 606.88 | 625.00 | 606.88 | 625.00 | 625.00 | 50 |
| 2026-07-17 | 595.80 | 609.00 | 588.00 | 606.88 | 606.88 | 174 |
| 2026-07-16 | 614.00 | 619.00 | 602.00 | 610.13 | 610.13 | 17 |
| 2026-07-15 | 618.00 | 621.59 | 611.22 | 611.83 | 611.83 | 52 |
| 2026-07-14 | 601.00 | 615.04 | 601.00 | 608.90 | 608.90 | 91 |
| 2026-07-13 | 615.90 | 618.50 | 614.50 | 616.38 | 616.38 | 207 |
| 2026-07-10 | 619.68 | 619.68 | 608.22 | 608.22 | 608.22 | 2 |
| 2026-07-09 | 611.25 | 618.66 | 611.25 | 618.66 | 618.66 | 59 |
| 2026-07-08 | 626.83 | 630.40 | 622.08 | 624.26 | 624.26 | 121 |
| 2026-07-07 | 625.00 | 629.00 | 625.00 | 626.83 | 626.83 | 134 |
| 2026-07-06 | 615.20 | 618.50 | 612.50 | 618.26 | 618.26 | 8 |
| 2026-07-03 | 636.30 | 640.21 | 631.03 | 634.00 | 634.00 | 1,585 |
| 2026-07-02 | 612.00 | 635.12 | 612.00 | 634.00 | 634.00 | 90 |
| 2026-07-01 | 605.00 | 622.75 | 605.00 | 618.90 | 618.90 | 133 |
| 2026-06-30 | 585.06 | 601.08 | 585.06 | 596.00 | 596.00 | 12 |
| 2026-06-29 | 601.27 | 612.60 | 597.00 | 597.00 | 597.00 | 270 |
| 2026-06-26 | 574.18 | 600.71 | 571.10 | 592.72 | 592.72 | 91 |
| 2026-06-25 | 573.00 | 574.18 | 572.40 | 574.18 | 574.18 | 52 |
| 2026-06-24 | 595.63 | 595.63 | 586.57 | 588.34 | 588.34 | 101 |
| 2026-06-23 | 597.00 | 604.50 | 593.22 | 595.50 | 595.50 | 71 |
| 2026-06-22 | 601.41 | 601.41 | 574.80 | 586.88 | 586.88 | 429 |
| 2026-06-19 | 613.89 | 613.89 | 608.50 | 609.00 | 609.00 | 303 |
| 2026-06-18 | 587.00 | 610.00 | 587.00 | 601.51 | 601.51 | 789 |
| 2026-06-17 | 591.00 | 591.00 | 575.35 | 580.20 | 580.20 | 827 |
| 2026-06-16 | 596.00 | 601.00 | 590.50 | 593.76 | 593.76 | 2,445 |
| 2026-06-15 | 608.34 | 613.06 | 604.00 | 608.17 | 608.17 | 87 |
| 2026-06-12 | 605.58 | 619.00 | 605.58 | 608.34 | 608.34 | 51 |
| 2026-06-11 | 648.30 | 648.30 | 622.80 | 622.80 | 622.80 | 88 |
| 2026-06-10 | 643.22 | 643.22 | 643.22 | 643.22 | 643.22 | 1 |
| 2026-06-09 | 638.67 | 650.27 | 635.12 | 643.22 | 643.22 | 65 |
| 2026-06-08 | 626.54 | 665.11 | 626.54 | 653.00 | 653.00 | 127 |
| 2026-06-05 | 630.20 | 639.33 | 625.53 | 639.33 | 639.33 | 100 |
| 2026-06-03 | 622.10 | 622.10 | 610.00 | 617.39 | 617.39 | 110 |
| 2026-06-02 | 635.08 | 635.08 | 619.28 | 627.56 | 627.56 | 112 |
| 2026-06-01 | 629.73 | 637.68 | 627.30 | 635.08 | 635.08 | 45 |
| 2026-05-29 | 647.50 | 653.16 | 632.70 | 634.27 | 634.27 | 1,879 |
| 2026-05-28 | 645.58 | 660.00 | 645.58 | 651.49 | 651.49 | 93 |
| 2026-05-27 | 653.31 | 662.11 | 649.09 | 654.00 | 654.00 | 133 |
| 2026-05-26 | 650.46 | 667.38 | 650.46 | 666.65 | 666.65 | 341 |
| 2026-05-25 | 650.00 | 663.99 | 643.60 | 650.00 | 650.00 | 2,914 |
| 2026-05-22 | 627.69 | 669.42 | 627.69 | 652.83 | 652.83 | 2,176 |
| 2026-05-21 | 547.42 | 635.00 | 531.90 | 610.49 | 610.49 | 9,692 |
| 2026-05-20 | 545.27 | 545.27 | 538.78 | 542.00 | 542.00 | 625 |
| 2026-05-19 | 559.05 | 559.05 | 551.24 | 554.63 | 554.63 | 26 |
| 2026-05-18 | 542.48 | 569.65 | 542.48 | 556.73 | 556.73 | 924 |
| 2026-05-15 | 543.84 | 560.64 | 543.84 | 553.56 | 553.56 | 615 |
| 2026-05-14 | 544.41 | 548.81 | 537.49 | 541.64 | 541.64 | 202 |
| 2026-05-13 | 531.79 | 539.01 | 522.71 | 539.01 | 539.01 | 2,970 |
| 2026-05-12 | 516.08 | 539.21 | 516.08 | 531.20 | 531.20 | 177 |
| 2026-05-11 | 502.69 | 521.38 | 502.69 | 510.97 | 510.97 | 1,992 |
| 2026-05-08 | 517.65 | 523.00 | 509.73 | 512.95 | 512.95 | 310 |
| 2026-05-07 | 523.98 | 538.76 | 523.98 | 528.22 | 528.22 | 539 |
| 2026-05-06 | 509.51 | 517.01 | 507.87 | 516.32 | 516.32 | 969 |
| 2026-05-05 | 544.49 | 545.41 | 509.50 | 513.69 | 513.69 | 1,521 |
| 2026-05-04 | 546.98 | 549.31 | 542.71 | 546.89 | 546.89 | 774 |
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.