Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 180.99 | 181.00 | 170.00 | 171.62 | 171.62 | 1,747 |
| 2022-03-24 | 188.01 | 189.18 | 172.25 | 181.00 | 181.00 | 2,308 |
| 2022-03-23 | 181.22 | 188.40 | 177.78 | 181.61 | 181.61 | 3,576 |
| 2022-03-22 | 175.97 | 182.06 | 169.87 | 180.37 | 180.37 | 2,590 |
| 2022-03-21 | 181.08 | 183.09 | 172.00 | 172.33 | 172.33 | 1,058 |
| 2022-03-18 | 173.00 | 186.06 | 172.89 | 181.08 | 181.08 | 2,210 |
| 2022-03-17 | 168.50 | 176.28 | 167.62 | 175.57 | 175.57 | 1,347 |
| 2022-03-16 | 161.44 | 171.40 | 160.48 | 171.40 | 171.40 | 3,735 |
| 2022-03-15 | 159.71 | 161.44 | 155.10 | 161.44 | 161.44 | 2,210 |
| 2022-03-14 | 157.94 | 159.52 | 151.55 | 151.55 | 151.55 | 3,739 |
| 2022-03-11 | 168.00 | 171.29 | 157.94 | 157.94 | 157.94 | 3,394 |
| 2022-03-10 | 169.00 | 170.17 | 164.30 | 166.00 | 166.00 | 4,088 |
| 2022-03-09 | 166.96 | 174.24 | 166.96 | 174.00 | 174.00 | 3,388 |
| 2022-03-08 | 165.01 | 172.61 | 161.15 | 166.96 | 166.96 | 3,899 |
| 2022-03-07 | 169.98 | 175.44 | 165.01 | 165.01 | 165.01 | 2,380 |
| 2022-03-04 | 175.00 | 181.60 | 170.50 | 170.50 | 170.50 | 3,281 |
| 2022-03-03 | 190.62 | 190.62 | 174.50 | 174.59 | 174.59 | 2,407 |
| 2022-03-02 | 196.00 | 196.00 | 190.00 | 190.62 | 190.62 | 279 |
| 2022-02-25 | 192.00 | 196.96 | 188.00 | 196.50 | 196.50 | 1,225 |
| 2022-02-24 | 156.01 | 191.70 | 156.01 | 191.51 | 191.51 | 4,647 |
| 2022-02-23 | 192.49 | 192.49 | 180.15 | 180.15 | 180.15 | 2,114 |
| 2022-02-22 | 191.00 | 197.22 | 187.58 | 188.10 | 188.10 | 6,710 |
| 2022-02-21 | 196.07 | 196.95 | 180.00 | 181.30 | 181.30 | 2,000 |
| 2022-02-18 | 210.99 | 210.99 | 193.31 | 196.07 | 196.07 | 5,437 |
| 2022-02-17 | 208.50 | 211.05 | 203.01 | 203.01 | 203.01 | 3,066 |
| 2022-02-16 | 217.58 | 217.80 | 208.48 | 211.20 | 211.20 | 2,704 |
| 2022-02-15 | 214.51 | 218.61 | 211.50 | 216.25 | 216.25 | 5,023 |
| 2022-02-14 | 211.26 | 216.71 | 208.79 | 211.00 | 211.00 | 3,048 |
| 2022-02-11 | 218.51 | 226.00 | 210.10 | 213.00 | 213.00 | 9,661 |
| 2022-02-10 | 228.50 | 231.84 | 218.51 | 218.51 | 218.51 | 3,308 |
| 2022-02-09 | 219.02 | 228.82 | 215.36 | 228.50 | 228.50 | 12,600 |
| 2022-02-08 | 224.76 | 225.86 | 215.28 | 215.93 | 215.93 | 8,811 |
| 2022-02-07 | 234.96 | 234.96 | 222.64 | 225.63 | 225.63 | 4,974 |
| 2022-02-04 | 218.75 | 235.00 | 211.57 | 235.00 | 235.00 | 11,045 |
| 2022-02-03 | 225.99 | 227.23 | 207.27 | 211.50 | 211.50 | 31,808 |
| 2022-02-02 | 271.02 | 280.19 | 250.00 | 252.00 | 252.00 | 2,167 |
| 2022-02-01 | 262.03 | 270.00 | 255.84 | 267.80 | 267.80 | 2,353 |
| 2022-01-31 | 235.50 | 260.82 | 235.50 | 260.00 | 260.00 | 5,520 |
| 2022-01-28 | 233.24 | 234.33 | 222.32 | 231.15 | 231.15 | 1,249 |
| 2022-01-27 | 238.24 | 241.09 | 228.53 | 233.24 | 233.24 | 1,364 |
| 2022-01-26 | 251.42 | 261.00 | 237.44 | 238.25 | 238.25 | 927 |
| 2022-01-25 | 265.00 | 265.00 | 247.89 | 251.40 | 251.40 | 998 |
| 2022-01-24 | 266.90 | 266.90 | 245.15 | 265.00 | 265.00 | 1,764 |
| 2022-01-21 | 281.50 | 281.50 | 264.22 | 266.90 | 266.90 | 1,129 |
| 2022-01-20 | 288.00 | 294.00 | 280.01 | 283.60 | 283.60 | 1,742 |
| 2022-01-19 | 296.00 | 303.05 | 283.00 | 294.00 | 294.00 | 912 |
| 2022-01-18 | 305.00 | 305.00 | 290.00 | 303.99 | 303.99 | 719 |
| 2022-01-17 | 303.80 | 305.96 | 297.00 | 304.90 | 304.90 | 125 |
| 2022-01-14 | 329.99 | 329.99 | 297.00 | 301.99 | 301.99 | 702 |
| 2022-01-13 | 321.79 | 330.00 | 312.70 | 312.70 | 312.70 | 858 |
| 2022-01-12 | 328.00 | 331.98 | 321.10 | 321.79 | 321.79 | 279 |
| 2022-01-11 | 321.60 | 328.32 | 315.34 | 327.88 | 327.88 | 800 |
| 2022-01-10 | 314.90 | 318.00 | 301.78 | 318.00 | 318.00 | 2,995 |
| 2022-01-07 | 328.32 | 328.32 | 314.79 | 316.23 | 316.23 | 209 |
| 2022-01-06 | 324.99 | 329.28 | 315.00 | 325.01 | 325.01 | 741 |
| 2022-01-05 | 335.78 | 339.86 | 322.09 | 325.44 | 325.44 | 1,680 |
| 2022-01-04 | 345.67 | 351.75 | 323.41 | 339.86 | 339.86 | 1,653 |
| 2022-01-03 | 331.17 | 349.44 | 329.48 | 345.67 | 345.67 | 500 |
| 2021-12-30 | 331.67 | 336.08 | 326.00 | 331.17 | 331.17 | 1,400 |
| 2021-12-29 | 331.19 | 334.92 | 325.28 | 331.67 | 331.67 | 539 |
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.