Spotify Technology S.A. historical data

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

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

← NewerPage 3 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.