Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 551.93 | 556.89 | 542.79 | 545.02 | 545.02 | 532 |
| 2026-04-29 | 543.75 | 564.00 | 543.43 | 558.40 | 558.40 | 525 |
| 2026-04-28 | 565.00 | 565.00 | 526.00 | 539.00 | 539.00 | 6,337 |
| 2026-04-27 | 631.27 | 637.44 | 612.30 | 630.00 | 630.00 | 720 |
| 2026-04-24 | 640.92 | 650.28 | 636.58 | 644.16 | 644.16 | 65 |
| 2026-04-23 | 649.64 | 649.64 | 624.65 | 641.35 | 641.35 | 111 |
| 2026-04-22 | 645.45 | 647.52 | 640.77 | 643.22 | 643.22 | 80 |
| 2026-04-20 | 649.03 | 670.01 | 649.03 | 668.66 | 668.66 | 41 |
| 2026-04-17 | 664.00 | 665.93 | 655.00 | 662.28 | 662.28 | 327 |
| 2026-04-16 | 664.00 | 672.00 | 664.00 | 664.00 | 664.00 | 221 |
| 2026-04-15 | 642.00 | 670.01 | 641.99 | 662.14 | 662.14 | 386 |
| 2026-04-14 | 635.00 | 640.08 | 630.42 | 634.34 | 634.34 | 94 |
| 2026-04-13 | 597.91 | 627.87 | 597.91 | 627.87 | 627.87 | 134 |
| 2026-04-10 | 610.00 | 610.00 | 587.77 | 592.53 | 592.53 | 239 |
| 2026-04-09 | 619.12 | 622.62 | 609.20 | 614.60 | 614.60 | 41 |
| 2026-04-08 | 627.29 | 634.13 | 613.84 | 614.25 | 614.25 | 102 |
| 2026-04-07 | 628.06 | 628.58 | 617.88 | 619.78 | 619.78 | 44 |
| 2026-04-06 | 631.92 | 631.92 | 620.93 | 622.90 | 622.90 | 39 |
| 2026-04-02 | 606.13 | 627.50 | 606.13 | 625.60 | 625.60 | 260 |
| 2026-04-01 | 616.76 | 629.08 | 606.45 | 609.27 | 609.27 | 151 |
| 2026-03-31 | 625.40 | 632.00 | 625.40 | 629.35 | 629.35 | 19 |
| 2026-03-30 | 620.54 | 624.92 | 619.71 | 620.30 | 620.30 | 222 |
| 2026-03-27 | 622.70 | 622.70 | 617.40 | 620.48 | 620.48 | 20 |
| 2026-03-26 | 625.81 | 628.36 | 625.20 | 625.59 | 625.59 | 54 |
| 2026-03-25 | 643.06 | 643.06 | 619.13 | 620.36 | 620.36 | 129 |
| 2026-03-24 | 630.03 | 643.74 | 626.73 | 643.74 | 643.74 | 4 |
| 2026-03-23 | 641.77 | 647.29 | 639.84 | 645.54 | 645.54 | 163 |
| 2026-03-20 | 628.52 | 638.42 | 620.00 | 634.77 | 634.77 | 114 |
| 2026-03-19 | 672.52 | 678.00 | 628.52 | 628.52 | 628.52 | 213 |
| 2026-03-18 | 677.43 | 677.43 | 677.43 | 677.43 | 677.43 | 35 |
| 2026-03-17 | 689.92 | 689.92 | 679.20 | 683.20 | 683.20 | 44 |
| 2026-03-16 | 679.65 | 690.00 | 679.65 | 685.82 | 685.82 | 54 |
| 2026-03-13 | 667.75 | 682.78 | 667.75 | 682.76 | 682.76 | 116 |
| 2026-03-12 | 667.11 | 684.59 | 659.91 | 671.37 | 671.37 | 564 |
| 2026-03-11 | 685.14 | 685.14 | 664.00 | 664.00 | 664.00 | 466 |
| 2026-03-10 | 690.00 | 695.53 | 682.21 | 683.22 | 683.22 | 729 |
| 2026-03-09 | 733.56 | 735.12 | 701.17 | 701.17 | 701.17 | 2,056 |
| 2026-03-06 | 728.75 | 751.00 | 725.19 | 751.00 | 751.00 | 974 |
| 2026-03-05 | 701.85 | 728.75 | 700.03 | 728.75 | 728.75 | 1,184 |
| 2026-03-04 | 680.92 | 707.70 | 680.92 | 698.07 | 698.07 | 594 |
| 2026-03-03 | 655.05 | 694.79 | 649.55 | 686.74 | 686.74 | 1,473 |
| 2026-03-02 | 655.23 | 668.57 | 652.64 | 655.92 | 655.92 | 321 |
| 2026-02-27 | 626.66 | 660.42 | 626.66 | 660.42 | 660.42 | 567 |
| 2026-02-26 | 603.98 | 640.32 | 603.98 | 639.45 | 639.45 | 4,484 |
| 2026-02-25 | 590.00 | 603.51 | 587.27 | 594.91 | 594.91 | 415 |
| 2026-02-24 | 606.35 | 617.47 | 596.57 | 599.02 | 599.02 | 2,746 |
| 2026-02-23 | 634.63 | 635.85 | 604.28 | 604.28 | 604.28 | 118 |
| 2026-02-20 | 633.90 | 641.72 | 627.32 | 633.96 | 633.96 | 133 |
| 2026-02-19 | 626.19 | 643.57 | 625.95 | 632.78 | 632.78 | 2,443 |
| 2026-02-18 | 609.37 | 629.24 | 609.37 | 626.91 | 626.91 | 595 |
| 2026-02-13 | 583.83 | 600.55 | 583.83 | 599.00 | 599.00 | 1,038 |
| 2026-02-12 | 617.76 | 629.47 | 570.00 | 578.78 | 578.78 | 2,421 |
| 2026-02-11 | 634.59 | 650.27 | 620.82 | 630.37 | 630.37 | 3,921 |
| 2026-02-10 | 599.96 | 644.89 | 594.93 | 628.30 | 628.30 | 14,421 |
| 2026-02-09 | 553.93 | 553.93 | 536.95 | 539.66 | 539.66 | 220 |
| 2026-02-06 | 539.75 | 550.08 | 535.99 | 545.24 | 545.24 | 540 |
| 2026-02-05 | 580.62 | 584.61 | 542.00 | 542.00 | 542.00 | 281 |
| 2026-02-04 | 604.68 | 617.00 | 574.93 | 575.09 | 575.09 | 1,007 |
| 2026-02-03 | 650.00 | 650.00 | 609.53 | 617.00 | 617.00 | 106 |
| 2026-02-02 | 669.96 | 671.99 | 668.14 | 668.98 | 668.98 | 103 |
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.