Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 938.84 | 960.01 | 938.84 | 939.56 | 939.56 | 2,313 |
| 2025-08-08 | 943.92 | 969.12 | 943.92 | 958.00 | 958.00 | 169 |
| 2025-08-07 | 914.04 | 941.04 | 914.04 | 932.04 | 932.04 | 662 |
| 2025-08-06 | 894.03 | 908.16 | 885.63 | 907.20 | 907.20 | 217 |
| 2025-08-05 | 917.64 | 917.64 | 880.00 | 886.22 | 886.22 | 669 |
| 2025-08-04 | 911.06 | 928.31 | 903.00 | 907.41 | 907.41 | 1,159 |
| 2025-08-01 | 873.72 | 883.63 | 856.52 | 865.06 | 865.06 | 592 |
| 2025-07-31 | 905.71 | 924.23 | 873.72 | 873.72 | 873.72 | 1,482 |
| 2025-07-30 | 889.00 | 913.55 | 865.44 | 900.00 | 900.00 | 1,589 |
| 2025-07-29 | 908.00 | 917.87 | 856.28 | 889.00 | 889.00 | 5,759 |
| 2025-07-28 | 975.04 | 992.16 | 963.00 | 982.00 | 982.00 | 2,265 |
| 2025-07-25 | 943.90 | 970.69 | 941.76 | 965.38 | 965.38 | 926 |
| 2025-07-24 | 960.00 | 962.78 | 923.33 | 923.33 | 923.33 | 574 |
| 2025-07-23 | 943.00 | 943.00 | 918.18 | 930.24 | 930.24 | 512 |
| 2025-07-22 | 976.29 | 987.84 | 943.00 | 943.00 | 943.00 | 387 |
| 2025-07-21 | 966.00 | 989.87 | 961.00 | 989.87 | 989.87 | 319 |
| 2025-07-18 | 994.01 | 994.01 | 957.96 | 966.00 | 966.00 | 789 |
| 2025-07-17 | 979.00 | 1,002.96 | 979.00 | 996.89 | 996.89 | 933 |
| 2025-07-16 | 988.56 | 989.28 | 972.74 | 979.00 | 979.00 | 1,808 |
| 2025-07-15 | 994.32 | 994.32 | 970.91 | 984.39 | 984.39 | 1,164 |
| 2025-07-14 | 984.96 | 1,004.88 | 984.24 | 1,001.88 | 1,001.88 | 506 |
| 2025-07-11 | 988.17 | 988.17 | 976.08 | 978.65 | 978.65 | 51 |
| 2025-07-10 | 1,005.84 | 1,005.84 | 977.25 | 977.25 | 977.25 | 433 |
| 2025-07-09 | 977.25 | 996.00 | 977.25 | 996.00 | 996.00 | 272 |
| 2025-07-08 | 1,005.00 | 1,010.00 | 962.79 | 962.79 | 962.79 | 1,674 |
| 2025-07-07 | 970.00 | 1,009.31 | 969.99 | 1,005.00 | 1,005.00 | 682 |
| 2025-07-04 | 1,002.49 | 1,002.50 | 970.00 | 970.00 | 970.00 | 160 |
| 2025-07-03 | 958.91 | 1,002.49 | 953.00 | 1,002.49 | 1,002.49 | 571 |
| 2025-07-02 | 1,001.00 | 1,001.00 | 957.99 | 957.99 | 957.99 | 427 |
| 2025-07-01 | 1,045.00 | 1,045.00 | 983.00 | 994.13 | 994.13 | 541 |
| 2025-06-30 | 1,059.48 | 1,059.48 | 1,026.76 | 1,045.00 | 1,045.00 | 330 |
| 2025-06-27 | 1,056.24 | 1,068.81 | 1,055.85 | 1,063.00 | 1,063.00 | 168 |
| 2025-06-26 | 1,029.00 | 1,070.38 | 1,023.00 | 1,070.38 | 1,070.38 | 795 |
| 2025-06-25 | 1,044.67 | 1,047.24 | 1,018.80 | 1,023.00 | 1,023.00 | 629 |
| 2025-06-24 | 1,011.42 | 1,037.88 | 1,004.76 | 1,036.99 | 1,036.99 | 634 |
| 2025-06-23 | 975.24 | 1,007.20 | 966.28 | 1,007.20 | 1,007.20 | 522 |
| 2025-06-20 | 978.13 | 986.40 | 976.68 | 978.73 | 978.73 | 109 |
| 2025-06-18 | 992.00 | 992.10 | 961.57 | 981.00 | 981.00 | 1,205 |
| 2025-06-17 | 982.00 | 995.40 | 982.00 | 995.37 | 995.37 | 270 |
| 2025-06-16 | 982.10 | 996.93 | 980.28 | 981.36 | 981.36 | 259 |
| 2025-06-13 | 949.03 | 982.44 | 949.03 | 980.28 | 980.28 | 187 |
| 2025-06-12 | 976.34 | 979.92 | 965.16 | 968.40 | 968.40 | 477 |
| 2025-06-11 | 962.01 | 984.99 | 962.01 | 976.20 | 976.20 | 517 |
| 2025-06-10 | 979.30 | 979.30 | 939.00 | 962.00 | 962.00 | 557 |
| 2025-06-09 | 992.88 | 992.88 | 966.96 | 969.02 | 969.02 | 1,012 |
| 2025-06-06 | 1,002.62 | 1,004.40 | 986.15 | 987.84 | 987.84 | 130 |
| 2025-06-05 | 990.00 | 1,001.52 | 984.17 | 992.16 | 992.16 | 491 |
| 2025-06-04 | 950.04 | 999.36 | 950.04 | 985.01 | 985.01 | 791 |
| 2025-06-03 | 952.20 | 954.72 | 942.84 | 942.90 | 942.90 | 258 |
| 2025-06-02 | 945.88 | 957.24 | 936.37 | 945.00 | 945.00 | 1,122 |
| 2025-05-30 | 916.92 | 945.90 | 916.00 | 945.90 | 945.90 | 579 |
| 2025-05-29 | 947.49 | 947.49 | 897.18 | 919.14 | 919.14 | 985 |
| 2025-05-28 | 933.48 | 950.00 | 923.41 | 950.00 | 950.00 | 617 |
| 2025-05-27 | 930.25 | 946.93 | 917.74 | 917.74 | 917.74 | 960 |
| 2025-05-26 | 933.04 | 933.04 | 910.12 | 928.00 | 928.00 | 711 |
| 2025-05-23 | 899.00 | 933.04 | 891.72 | 933.04 | 933.04 | 1,241 |
| 2025-05-22 | 918.66 | 918.66 | 899.64 | 899.64 | 899.64 | 12,916 |
| 2025-05-21 | 930.60 | 933.84 | 901.08 | 918.66 | 918.66 | 97 |
| 2025-05-20 | 933.84 | 938.13 | 927.36 | 929.00 | 929.00 | 262 |
| 2025-05-19 | 914.40 | 941.76 | 914.40 | 932.40 | 932.40 | 57 |
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.