Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 919.80 | 934.20 | 919.08 | 934.00 | 934.00 | 416 |
| 2025-05-15 | 883.00 | 918.00 | 883.00 | 907.20 | 907.20 | 639 |
| 2025-05-14 | 868.68 | 896.76 | 862.66 | 893.38 | 893.38 | 969 |
| 2025-05-13 | 875.00 | 895.67 | 865.01 | 865.01 | 865.01 | 518 |
| 2025-05-12 | 900.69 | 912.24 | 864.08 | 877.69 | 877.69 | 2,665 |
| 2025-05-09 | 928.50 | 928.50 | 907.55 | 919.08 | 919.08 | 294 |
| 2025-05-08 | 935.01 | 946.99 | 922.09 | 925.00 | 925.00 | 365 |
| 2025-05-07 | 912.00 | 946.93 | 907.96 | 946.93 | 946.93 | 641 |
| 2025-05-06 | 897.23 | 912.24 | 894.04 | 909.00 | 909.00 | 174 |
| 2025-05-05 | 886.80 | 916.20 | 885.31 | 888.33 | 888.33 | 978 |
| 2025-05-02 | 862.00 | 921.30 | 862.00 | 905.82 | 905.82 | 6,300 |
| 2025-04-30 | 801.24 | 868.08 | 791.28 | 851.51 | 851.51 | 1,245 |
| 2025-04-29 | 787.99 | 830.09 | 769.36 | 817.61 | 817.61 | 1,791 |
| 2025-04-28 | 888.00 | 893.00 | 845.10 | 851.32 | 851.32 | 4,840 |
| 2025-04-25 | 847.16 | 882.71 | 847.16 | 878.00 | 878.00 | 1,242 |
| 2025-04-24 | 842.99 | 867.96 | 841.00 | 856.01 | 856.01 | 815 |
| 2025-04-23 | 838.70 | 868.00 | 838.68 | 843.00 | 843.00 | 716 |
| 2025-04-22 | 837.00 | 861.12 | 818.30 | 838.70 | 838.70 | 1,857 |
| 2025-04-17 | 828.90 | 839.88 | 819.78 | 837.01 | 837.01 | 3,201 |
| 2025-04-16 | 829.48 | 838.00 | 811.99 | 828.92 | 828.92 | 985 |
| 2025-04-15 | 805.00 | 854.49 | 805.00 | 854.49 | 854.49 | 5,247 |
| 2025-04-14 | 810.00 | 817.00 | 800.00 | 805.00 | 805.00 | 137 |
| 2025-04-11 | 825.00 | 827.99 | 795.00 | 795.00 | 795.00 | 1,028 |
| 2025-04-10 | 828.00 | 833.00 | 803.52 | 809.42 | 809.42 | 295 |
| 2025-04-09 | 775.01 | 840.63 | 775.01 | 833.85 | 833.85 | 1,359 |
| 2025-04-08 | 797.43 | 817.38 | 763.46 | 784.48 | 784.48 | 2,870 |
| 2025-04-07 | 722.02 | 785.15 | 702.37 | 757.29 | 757.29 | 2,852 |
| 2025-04-04 | 776.42 | 776.42 | 721.62 | 730.66 | 730.66 | 2,251 |
| 2025-04-03 | 751.76 | 788.68 | 748.51 | 777.62 | 777.62 | 426 |
| 2025-04-02 | 813.23 | 820.87 | 785.00 | 785.00 | 785.00 | 303 |
| 2025-04-01 | 782.93 | 782.93 | 770.32 | 776.00 | 776.00 | 521 |
| 2025-03-31 | 783.18 | 783.18 | 751.77 | 779.00 | 779.00 | 1,725 |
| 2025-03-28 | 821.88 | 826.20 | 800.00 | 802.31 | 802.31 | 288 |
| 2025-03-27 | 831.03 | 843.50 | 812.02 | 829.40 | 829.40 | 1,270 |
| 2025-03-26 | 872.55 | 872.55 | 822.60 | 822.60 | 822.60 | 859 |
| 2025-03-25 | 874.56 | 881.64 | 865.52 | 877.32 | 877.32 | 1,417 |
| 2025-03-24 | 888.00 | 889.00 | 863.05 | 865.90 | 865.90 | 268 |
| 2025-03-21 | 853.92 | 862.92 | 847.71 | 850.89 | 850.89 | 285 |
| 2025-03-20 | 828.00 | 846.56 | 824.76 | 828.36 | 828.36 | 132 |
| 2025-03-19 | 802.69 | 856.90 | 797.56 | 856.90 | 856.90 | 767 |
| 2025-03-18 | 839.25 | 844.00 | 803.02 | 803.02 | 803.02 | 683 |
| 2025-03-17 | 828.37 | 854.28 | 820.00 | 847.95 | 847.95 | 918 |
| 2025-03-14 | 790.01 | 828.36 | 790.00 | 820.49 | 820.49 | 1,312 |
| 2025-03-13 | 765.58 | 787.75 | 765.58 | 779.17 | 779.17 | 1,229 |
| 2025-03-12 | 775.01 | 798.96 | 760.87 | 783.99 | 783.99 | 2,406 |
| 2025-03-11 | 713.00 | 749.05 | 713.00 | 740.42 | 740.42 | 1,950 |
| 2025-03-10 | 770.00 | 770.00 | 708.92 | 713.00 | 713.00 | 1,146 |
| 2025-03-07 | 784.00 | 784.08 | 736.00 | 765.17 | 765.17 | 1,310 |
| 2025-03-06 | 825.10 | 830.86 | 770.03 | 800.00 | 800.00 | 460 |
| 2025-03-05 | 854.03 | 854.03 | 827.70 | 840.46 | 840.46 | 812 |
| 2025-02-28 | 866.24 | 880.87 | 850.00 | 854.02 | 854.02 | 2,419 |
| 2025-02-27 | 886.64 | 895.00 | 859.50 | 875.00 | 875.00 | 456 |
| 2025-02-26 | 853.56 | 878.37 | 853.56 | 866.81 | 866.81 | 191 |
| 2025-02-25 | 850.00 | 868.68 | 830.70 | 850.00 | 850.00 | 1,755 |
| 2025-02-24 | 871.20 | 879.12 | 849.99 | 863.50 | 863.50 | 2,155 |
| 2025-02-21 | 899.37 | 910.00 | 870.00 | 871.20 | 871.20 | 714 |
| 2025-02-20 | 912.28 | 918.72 | 880.00 | 890.00 | 890.00 | 776 |
| 2025-02-19 | 902.40 | 930.17 | 889.56 | 930.17 | 930.17 | 812 |
| 2025-02-18 | 911.94 | 921.00 | 889.57 | 893.45 | 893.45 | 942 |
| 2025-02-17 | 903.00 | 924.88 | 903.00 | 910.00 | 910.00 | 2,021 |
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.