Spotify Technology S.A. historical data

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

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

← NewerPage 2 of 21 · 1,250 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.