Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 912.06 | 933.12 | 898.92 | 911.88 | 911.88 | 535 |
| 2025-02-13 | 899.64 | 941.40 | 899.64 | 927.87 | 927.87 | 685 |
| 2025-02-12 | 904.72 | 933.00 | 893.13 | 918.00 | 918.00 | 563 |
| 2025-02-11 | 905.41 | 917.28 | 892.27 | 899.01 | 899.01 | 832 |
| 2025-02-10 | 891.17 | 927.69 | 891.17 | 923.89 | 923.89 | 585 |
| 2025-02-07 | 900.36 | 911.52 | 895.00 | 903.15 | 903.15 | 1,369 |
| 2025-02-06 | 890.08 | 913.68 | 890.08 | 905.65 | 905.65 | 654 |
| 2025-02-05 | 903.00 | 912.26 | 881.23 | 908.25 | 908.25 | 973 |
| 2025-02-04 | 860.00 | 894.99 | 851.84 | 894.06 | 894.06 | 2,705 |
| 2025-02-03 | 802.39 | 812.00 | 792.60 | 812.00 | 812.00 | 1,408 |
| 2025-01-31 | 814.49 | 817.00 | 797.44 | 802.40 | 802.40 | 5,948 |
| 2025-01-30 | 810.04 | 845.00 | 802.62 | 845.00 | 845.00 | 580 |
| 2025-01-29 | 773.06 | 796.49 | 773.06 | 796.49 | 796.49 | 1,231 |
| 2025-01-28 | 764.45 | 785.58 | 758.41 | 771.26 | 771.26 | 609 |
| 2025-01-27 | 733.68 | 760.99 | 723.38 | 755.30 | 755.30 | 449 |
| 2025-01-24 | 740.22 | 751.69 | 738.30 | 751.69 | 751.69 | 1,230 |
| 2025-01-23 | 733.50 | 740.90 | 730.40 | 736.41 | 736.41 | 628 |
| 2025-01-22 | 753.48 | 760.00 | 732.12 | 733.50 | 733.50 | 2,448 |
| 2025-01-21 | 744.00 | 752.64 | 721.70 | 730.00 | 730.00 | 1,147 |
| 2025-01-20 | 743.88 | 753.59 | 707.28 | 752.64 | 752.64 | 3,189 |
| 2025-01-17 | 745.00 | 758.96 | 723.37 | 758.96 | 758.96 | 1,258 |
| 2025-01-16 | 730.13 | 754.00 | 730.13 | 739.59 | 739.59 | 635 |
| 2025-01-15 | 697.00 | 745.00 | 697.00 | 745.00 | 745.00 | 2,880 |
| 2025-01-14 | 698.76 | 707.79 | 694.73 | 697.00 | 697.00 | 749 |
| 2025-01-13 | 706.57 | 706.57 | 682.50 | 690.84 | 690.84 | 958 |
| 2025-01-10 | 732.53 | 732.53 | 696.59 | 706.57 | 706.57 | 22,020 |
| 2025-01-09 | 728.22 | 741.37 | 727.00 | 732.53 | 732.53 | 956 |
| 2025-01-08 | 716.40 | 733.71 | 692.01 | 728.17 | 728.17 | 1,385 |
| 2025-01-07 | 720.45 | 720.45 | 689.77 | 704.37 | 704.37 | 326 |
| 2025-01-06 | 720.00 | 720.00 | 688.32 | 713.31 | 713.31 | 3,381 |
| 2025-01-03 | 708.20 | 725.76 | 705.56 | 713.34 | 713.34 | 1,343 |
| 2025-01-02 | 698.00 | 711.72 | 690.00 | 703.13 | 703.13 | 1,996 |
| 2024-12-30 | 701.64 | 703.08 | 687.60 | 697.22 | 697.22 | 73 |
| 2024-12-27 | 704.62 | 709.60 | 697.32 | 699.90 | 699.90 | 754 |
| 2024-12-26 | 713.70 | 713.70 | 700.00 | 700.00 | 700.00 | 215 |
| 2024-12-23 | 714.60 | 714.60 | 697.89 | 709.10 | 709.10 | 430 |
| 2024-12-20 | 672.51 | 704.82 | 665.28 | 700.20 | 700.20 | 396 |
| 2024-12-19 | 708.66 | 716.39 | 688.32 | 696.52 | 696.52 | 751 |
| 2024-12-18 | 726.60 | 730.44 | 705.05 | 708.64 | 708.64 | 464 |
| 2024-12-17 | 753.00 | 753.00 | 718.20 | 726.48 | 726.48 | 701 |
| 2024-12-16 | 718.20 | 746.06 | 718.20 | 746.06 | 746.06 | 646 |
| 2024-12-13 | 731.52 | 731.52 | 714.78 | 714.78 | 714.78 | 3,563 |
| 2024-12-12 | 697.79 | 733.63 | 693.72 | 724.20 | 724.20 | 1,094 |
| 2024-12-11 | 709.24 | 721.47 | 705.05 | 706.51 | 706.51 | 871 |
| 2024-12-10 | 737.30 | 737.30 | 702.01 | 702.01 | 702.01 | 6,059 |
| 2024-12-09 | 752.55 | 756.70 | 730.00 | 730.00 | 730.00 | 896 |
| 2024-12-06 | 738.70 | 755.22 | 738.70 | 752.55 | 752.55 | 1,198 |
| 2024-12-05 | 758.78 | 758.78 | 718.46 | 738.69 | 738.69 | 2,265 |
| 2024-12-04 | 750.01 | 763.50 | 743.25 | 758.79 | 758.79 | 1,178 |
| 2024-12-03 | 729.36 | 748.46 | 727.61 | 748.46 | 748.46 | 877 |
| 2024-12-02 | 722.07 | 730.08 | 719.94 | 724.32 | 724.32 | 539 |
| 2024-11-29 | 718.54 | 734.04 | 707.16 | 717.59 | 717.59 | 1,264 |
| 2024-11-28 | 690.00 | 725.00 | 690.00 | 712.22 | 712.22 | 1,591 |
| 2024-11-27 | 710.00 | 710.00 | 697.54 | 703.44 | 703.44 | 1,380 |
| 2024-11-26 | 709.98 | 709.98 | 688.32 | 709.97 | 709.97 | 398 |
| 2024-11-25 | 696.42 | 709.99 | 680.34 | 709.99 | 709.99 | 634 |
| 2024-11-22 | 684.93 | 699.72 | 682.92 | 689.51 | 689.51 | 1,217 |
| 2024-11-21 | 689.40 | 693.00 | 680.00 | 684.93 | 684.93 | 1,248 |
| 2024-11-19 | 655.37 | 671.67 | 650.00 | 666.72 | 666.72 | 837 |
| 2024-11-18 | 670.00 | 670.00 | 651.42 | 655.37 | 655.37 | 955 |
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.