Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 330.41 | 336.19 | 325.71 | 328.67 | 328.67 | 470 |
| 2021-12-27 | 335.28 | 340.00 | 324.02 | 328.10 | 328.10 | 274 |
| 2021-12-23 | 333.85 | 336.90 | 324.72 | 335.28 | 335.28 | 919 |
| 2021-12-22 | 339.57 | 344.00 | 331.17 | 333.16 | 333.16 | 542 |
| 2021-12-21 | 332.80 | 342.51 | 330.99 | 339.57 | 339.57 | 307 |
| 2021-12-20 | 334.40 | 335.93 | 327.43 | 328.09 | 328.09 | 128 |
| 2021-12-17 | 319.36 | 335.65 | 317.17 | 334.40 | 334.40 | 364 |
| 2021-12-16 | 323.20 | 331.66 | 317.76 | 321.00 | 321.00 | 622 |
| 2021-12-15 | 318.00 | 324.12 | 308.80 | 321.92 | 321.92 | 229 |
| 2021-12-14 | 320.33 | 321.32 | 310.88 | 318.00 | 318.00 | 86 |
| 2021-12-13 | 329.06 | 331.35 | 316.15 | 320.33 | 320.33 | 1,046 |
| 2021-12-10 | 324.62 | 331.83 | 323.06 | 329.06 | 329.06 | 541 |
| 2021-12-09 | 338.83 | 341.82 | 323.49 | 324.16 | 324.16 | 1,083 |
| 2021-12-08 | 336.93 | 339.99 | 329.55 | 335.63 | 335.63 | 289 |
| 2021-12-07 | 329.62 | 343.20 | 329.62 | 334.45 | 334.45 | 491 |
| 2021-12-06 | 319.42 | 329.67 | 319.42 | 329.61 | 329.61 | 175 |
| 2021-12-03 | 321.28 | 322.95 | 315.53 | 319.42 | 319.42 | 126 |
| 2021-12-02 | 319.00 | 327.27 | 314.56 | 321.28 | 321.28 | 5,598 |
| 2021-12-01 | 342.04 | 342.72 | 317.26 | 318.93 | 318.93 | 1,274 |
| 2021-11-30 | 347.40 | 347.40 | 332.00 | 333.55 | 333.55 | 1,027 |
| 2021-11-29 | 356.33 | 358.05 | 345.58 | 347.40 | 347.40 | 828 |
| 2021-11-26 | 346.51 | 372.99 | 343.70 | 370.72 | 370.72 | 3,368 |
| 2021-11-25 | 346.50 | 354.11 | 343.87 | 354.11 | 354.11 | 289 |
| 2021-11-24 | 342.89 | 347.62 | 335.24 | 346.50 | 346.50 | 479 |
| 2021-11-23 | 353.50 | 353.50 | 332.85 | 338.20 | 338.20 | 688 |
| 2021-11-22 | 361.29 | 368.19 | 345.60 | 351.72 | 351.72 | 1,017 |
| 2021-11-19 | 366.67 | 370.37 | 361.28 | 361.28 | 361.28 | 372 |
| 2021-11-18 | 378.00 | 378.33 | 364.45 | 365.64 | 365.64 | 263 |
| 2021-11-17 | 373.70 | 375.35 | 365.56 | 374.81 | 374.81 | 278 |
| 2021-11-16 | 378.56 | 381.81 | 371.32 | 374.19 | 374.19 | 248 |
| 2021-11-12 | 376.29 | 383.68 | 376.29 | 382.91 | 382.91 | 917 |
| 2021-11-11 | 369.57 | 378.50 | 369.57 | 373.70 | 373.70 | 721 |
| 2021-11-10 | 380.00 | 380.00 | 366.02 | 369.57 | 369.57 | 1,846 |
| 2021-11-09 | 398.99 | 398.99 | 377.39 | 382.01 | 382.01 | 1,012 |
| 2021-11-08 | 397.70 | 405.00 | 392.00 | 399.36 | 399.36 | 979 |
| 2021-11-05 | 412.04 | 412.04 | 394.02 | 397.70 | 397.70 | 905 |
| 2021-11-04 | 416.63 | 417.79 | 408.37 | 412.05 | 412.05 | 966 |
| 2021-11-03 | 426.30 | 426.30 | 412.86 | 416.63 | 416.63 | 1,293 |
| 2021-11-01 | 412.50 | 429.65 | 412.50 | 429.11 | 429.11 | 1,371 |
| 2021-10-29 | 407.74 | 412.51 | 399.75 | 408.77 | 408.77 | 1,609 |
| 2021-10-28 | 383.00 | 411.16 | 376.58 | 407.75 | 407.75 | 1,983 |
| 2021-10-27 | 356.33 | 384.81 | 356.33 | 384.77 | 384.77 | 2,212 |
| 2021-10-26 | 356.90 | 365.10 | 351.33 | 351.99 | 351.99 | 880 |
| 2021-10-25 | 355.95 | 359.26 | 352.72 | 358.92 | 358.92 | 206 |
| 2021-10-22 | 360.31 | 363.63 | 355.17 | 355.20 | 355.20 | 674 |
| 2021-10-21 | 348.13 | 370.00 | 348.13 | 360.60 | 360.60 | 1,608 |
← NewerPage 21 of 21 · 1,246 trading days
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.