Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 885.88 | 898.16 | 884.00 | 885.22 | 885.22 | 176 |
| 2025-10-30 | 884.00 | 898.00 | 881.07 | 881.10 | 881.10 | 392 |
| 2025-10-29 | 878.50 | 896.71 | 872.84 | 896.12 | 896.12 | 494 |
| 2025-10-28 | 880.01 | 894.92 | 878.50 | 878.50 | 878.50 | 376 |
| 2025-10-27 | 881.77 | 886.50 | 863.57 | 886.50 | 886.50 | 1,307 |
| 2025-10-24 | 908.58 | 908.58 | 873.03 | 873.03 | 873.03 | 578 |
| 2025-10-23 | 911.38 | 911.50 | 905.00 | 905.00 | 905.00 | 396 |
| 2025-10-22 | 907.96 | 918.05 | 888.55 | 905.39 | 905.39 | 320 |
| 2025-10-21 | 910.00 | 935.00 | 905.12 | 926.49 | 926.49 | 677 |
| 2025-10-20 | 910.00 | 913.00 | 905.12 | 905.99 | 905.99 | 404 |
| 2025-10-17 | 900.30 | 914.94 | 898.28 | 909.00 | 909.00 | 1,185 |
| 2025-10-16 | 917.00 | 922.05 | 900.00 | 900.00 | 900.00 | 731 |
| 2025-10-15 | 940.49 | 940.55 | 920.00 | 920.00 | 920.00 | 548 |
| 2025-10-14 | 941.98 | 962.00 | 929.00 | 929.00 | 929.00 | 575 |
| 2025-10-13 | 933.28 | 944.10 | 923.82 | 942.79 | 942.79 | 341 |
| 2025-10-10 | 906.00 | 946.74 | 906.00 | 943.00 | 943.00 | 1,646 |
| 2025-10-09 | 901.19 | 906.63 | 893.20 | 906.63 | 906.63 | 79 |
| 2025-10-08 | 910.00 | 922.42 | 899.70 | 899.71 | 899.71 | 468 |
| 2025-10-07 | 910.00 | 910.00 | 898.00 | 907.50 | 907.50 | 215 |
| 2025-10-06 | 911.00 | 922.10 | 898.00 | 898.00 | 898.00 | 403 |
| 2025-10-03 | 929.08 | 946.84 | 907.26 | 907.26 | 907.26 | 1,362 |
| 2025-10-02 | 933.64 | 956.42 | 932.00 | 948.05 | 948.05 | 1,046 |
| 2025-10-01 | 930.75 | 956.84 | 924.75 | 933.45 | 933.45 | 6,062 |
| 2025-09-30 | 936.60 | 938.50 | 902.84 | 930.75 | 930.75 | 2,367 |
| 2025-09-29 | 955.01 | 978.00 | 955.01 | 965.00 | 965.00 | 778 |
| 2025-09-26 | 943.20 | 952.05 | 943.20 | 952.05 | 952.05 | 6 |
| 2025-09-25 | 935.70 | 961.05 | 935.70 | 960.75 | 960.75 | 537 |
| 2025-09-24 | 956.55 | 956.55 | 932.55 | 946.79 | 946.79 | 496 |
| 2025-09-23 | 982.00 | 982.95 | 952.35 | 952.35 | 952.35 | 116 |
| 2025-09-22 | 977.25 | 987.00 | 976.03 | 976.03 | 976.03 | 804 |
| 2025-09-19 | 975.00 | 978.30 | 972.45 | 977.25 | 977.25 | 59 |
| 2025-09-18 | 937.20 | 987.45 | 937.20 | 970.00 | 970.00 | 556 |
| 2025-09-17 | 928.00 | 938.00 | 915.01 | 937.16 | 937.16 | 385 |
| 2025-09-16 | 938.00 | 949.20 | 927.90 | 931.29 | 931.29 | 419 |
| 2025-09-15 | 928.00 | 945.00 | 927.78 | 937.02 | 937.02 | 413 |
| 2025-09-12 | 924.54 | 934.00 | 919.45 | 919.45 | 919.45 | 157 |
| 2025-09-11 | 951.21 | 951.21 | 914.84 | 930.00 | 930.00 | 391 |
| 2025-09-10 | 974.00 | 974.00 | 948.00 | 948.00 | 948.00 | 304 |
| 2025-09-09 | 980.00 | 989.89 | 975.60 | 989.89 | 989.89 | 183 |
| 2025-09-08 | 959.79 | 975.39 | 959.79 | 967.98 | 967.98 | 462 |
| 2025-09-05 | 956.28 | 963.30 | 933.20 | 963.30 | 963.30 | 202 |
| 2025-09-04 | 962.00 | 963.29 | 951.80 | 956.13 | 956.13 | 920 |
| 2025-09-03 | 962.07 | 965.55 | 942.98 | 960.00 | 960.00 | 277 |
| 2025-09-02 | 918.02 | 943.13 | 911.36 | 943.13 | 943.13 | 392 |
| 2025-09-01 | 910.08 | 929.98 | 910.08 | 919.00 | 919.00 | 891 |
| 2025-08-29 | 927.20 | 933.72 | 915.42 | 933.72 | 933.72 | 588 |
| 2025-08-28 | 923.02 | 942.78 | 923.00 | 927.20 | 927.20 | 135 |
| 2025-08-27 | 944.30 | 952.66 | 934.00 | 937.08 | 937.08 | 427 |
| 2025-08-26 | 928.34 | 944.30 | 923.10 | 944.30 | 944.30 | 271 |
| 2025-08-25 | 923.11 | 964.82 | 923.11 | 945.00 | 945.00 | 256 |
| 2025-08-22 | 940.12 | 949.10 | 937.46 | 938.97 | 938.97 | 777 |
| 2025-08-21 | 948.96 | 948.96 | 930.60 | 936.76 | 936.76 | 211 |
| 2025-08-20 | 990.65 | 990.65 | 945.36 | 964.44 | 964.44 | 360 |
| 2025-08-19 | 992.24 | 1,001.00 | 988.00 | 988.00 | 988.00 | 491 |
| 2025-08-18 | 991.95 | 1,002.99 | 981.00 | 992.23 | 992.23 | 772 |
| 2025-08-15 | 962.78 | 1,003.59 | 962.78 | 990.89 | 990.89 | 8,366 |
| 2025-08-14 | 937.76 | 962.78 | 937.76 | 962.78 | 962.78 | 14,546 |
| 2025-08-13 | 923.76 | 934.27 | 918.72 | 923.22 | 923.22 | 1,828 |
| 2025-08-12 | 942.84 | 942.84 | 921.24 | 929.16 | 929.16 | 184 |
| 2025-08-11 | 938.84 | 960.01 | 938.84 | 939.56 | 939.56 | 2,313 |
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.