Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 664.52 | 670.28 | 656.41 | 656.41 | 656.41 | 304 |
| 2026-01-29 | 653.87 | 660.16 | 645.06 | 653.03 | 653.03 | 418 |
| 2026-01-28 | 663.00 | 668.55 | 661.28 | 667.22 | 667.22 | 77 |
| 2026-01-27 | 676.27 | 676.27 | 662.66 | 662.66 | 662.66 | 484 |
| 2026-01-26 | 678.05 | 682.22 | 675.94 | 678.39 | 678.39 | 26 |
| 2026-01-23 | 671.03 | 682.64 | 671.03 | 675.70 | 675.70 | 88 |
| 2026-01-22 | 665.16 | 665.16 | 651.30 | 658.98 | 658.98 | 388 |
| 2026-01-21 | 675.69 | 678.92 | 663.71 | 666.89 | 666.89 | 72 |
| 2026-01-20 | 675.32 | 688.90 | 675.32 | 688.60 | 688.60 | 71 |
| 2026-01-19 | 684.70 | 684.70 | 669.00 | 676.96 | 676.96 | 2,081 |
| 2026-01-16 | 684.15 | 687.33 | 674.00 | 675.36 | 675.36 | 521 |
| 2026-01-15 | 706.50 | 723.53 | 679.79 | 682.45 | 682.45 | 125 |
| 2026-01-14 | 710.81 | 720.16 | 697.13 | 706.76 | 706.76 | 307 |
| 2026-01-13 | 713.53 | 720.34 | 710.86 | 720.34 | 720.34 | 31 |
| 2026-01-12 | 721.73 | 724.79 | 714.84 | 714.96 | 714.96 | 115 |
| 2026-01-09 | 743.03 | 743.03 | 720.00 | 720.00 | 720.00 | 301 |
| 2026-01-08 | 766.00 | 766.00 | 735.20 | 740.91 | 740.91 | 1,469 |
| 2026-01-07 | 769.70 | 771.21 | 765.50 | 765.50 | 765.50 | 986 |
| 2026-01-06 | 804.03 | 804.03 | 768.47 | 769.60 | 769.60 | 303 |
| 2026-01-05 | 785.18 | 820.00 | 785.18 | 820.00 | 820.00 | 536 |
| 2026-01-02 | 782.32 | 783.61 | 774.50 | 774.50 | 774.50 | 164 |
| 2025-12-30 | 796.82 | 798.66 | 793.00 | 793.00 | 793.00 | 69 |
| 2025-12-29 | 814.07 | 814.07 | 811.97 | 813.00 | 813.00 | 28 |
| 2025-12-26 | 814.00 | 819.27 | 808.61 | 819.27 | 819.27 | 356 |
| 2025-12-23 | 813.63 | 813.63 | 801.79 | 801.90 | 801.90 | 29 |
| 2025-12-22 | 805.70 | 813.63 | 805.45 | 813.63 | 813.63 | 31 |
| 2025-12-19 | 780.40 | 810.31 | 780.40 | 809.75 | 809.75 | 410 |
| 2025-12-18 | 791.27 | 797.00 | 777.23 | 782.00 | 782.00 | 170 |
| 2025-12-17 | 806.87 | 806.87 | 776.53 | 783.43 | 783.43 | 217 |
| 2025-12-16 | 785.69 | 791.92 | 772.99 | 790.98 | 790.98 | 490 |
| 2025-12-15 | 802.68 | 812.22 | 779.23 | 785.69 | 785.69 | 183 |
| 2025-12-12 | 812.46 | 817.59 | 811.66 | 813.73 | 813.73 | 31 |
| 2025-12-11 | 815.00 | 816.27 | 808.83 | 812.03 | 812.03 | 24 |
| 2025-12-10 | 806.74 | 831.99 | 806.74 | 830.50 | 830.50 | 447 |
| 2025-12-09 | 783.94 | 810.00 | 783.94 | 803.79 | 803.79 | 625 |
| 2025-12-08 | 768.48 | 777.07 | 758.02 | 777.07 | 777.07 | 149 |
| 2025-12-05 | 746.00 | 770.33 | 743.00 | 768.48 | 768.48 | 243 |
| 2025-12-04 | 738.89 | 739.06 | 730.00 | 738.50 | 738.50 | 200 |
| 2025-12-03 | 769.22 | 769.22 | 736.30 | 736.30 | 736.30 | 643 |
| 2025-12-02 | 777.00 | 777.00 | 769.24 | 769.24 | 769.24 | 43 |
| 2025-12-01 | 793.43 | 793.43 | 773.91 | 776.58 | 776.58 | 306 |
| 2025-11-28 | 801.20 | 801.20 | 788.53 | 797.31 | 797.31 | 663 |
| 2025-11-27 | 766.00 | 826.95 | 766.00 | 807.90 | 807.90 | 966 |
| 2025-11-26 | 803.05 | 803.05 | 797.01 | 797.68 | 797.68 | 179 |
| 2025-11-25 | 805.25 | 810.56 | 780.00 | 782.00 | 782.00 | 100 |
| 2025-11-24 | 791.67 | 793.26 | 768.70 | 781.13 | 781.13 | 641 |
| 2025-11-21 | 800.00 | 800.65 | 785.82 | 785.82 | 785.82 | 399 |
| 2025-11-19 | 847.25 | 847.25 | 825.95 | 826.00 | 826.00 | 68 |
| 2025-11-18 | 844.65 | 851.10 | 844.65 | 851.10 | 851.10 | 31 |
| 2025-11-17 | 824.35 | 854.48 | 824.35 | 847.56 | 847.56 | 117 |
| 2025-11-14 | 843.07 | 864.27 | 841.18 | 841.18 | 841.18 | 152 |
| 2025-11-13 | 870.75 | 870.75 | 847.97 | 855.50 | 855.50 | 958 |
| 2025-11-12 | 845.66 | 860.91 | 845.66 | 860.91 | 860.91 | 69 |
| 2025-11-11 | 818.58 | 845.63 | 818.58 | 845.63 | 845.63 | 1,414 |
| 2025-11-10 | 826.87 | 828.78 | 822.26 | 822.91 | 822.91 | 137 |
| 2025-11-07 | 809.91 | 825.26 | 809.91 | 822.53 | 822.53 | 1,045 |
| 2025-11-06 | 840.46 | 840.46 | 822.32 | 822.98 | 822.98 | 240 |
| 2025-11-05 | 844.86 | 862.03 | 832.13 | 832.13 | 832.13 | 4,527 |
| 2025-11-04 | 911.00 | 914.18 | 820.54 | 844.86 | 844.86 | 3,277 |
| 2025-11-03 | 882.64 | 886.16 | 859.55 | 861.26 | 861.26 | 399 |
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.