Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 687.21 | 706.52 | 672.52 | 692.92 | 692.92 | 854 |
| 2024-11-13 | 651.51 | 684.60 | 647.84 | 680.40 | 680.40 | 2,226 |
| 2024-11-12 | 590.53 | 604.75 | 590.40 | 604.16 | 604.16 | 1,472 |
| 2024-11-11 | 588.96 | 596.79 | 584.28 | 590.53 | 590.53 | 673 |
| 2024-11-08 | 577.98 | 584.42 | 575.28 | 577.08 | 577.08 | 875 |
| 2024-11-07 | 554.96 | 572.90 | 554.96 | 569.85 | 569.85 | 5,920 |
| 2024-11-06 | 559.44 | 569.16 | 544.07 | 554.95 | 554.95 | 711 |
| 2024-11-05 | 552.75 | 552.96 | 548.20 | 550.00 | 550.00 | 554 |
| 2024-11-04 | 564.00 | 564.00 | 545.76 | 546.00 | 546.00 | 332 |
| 2024-11-01 | 561.55 | 566.95 | 561.55 | 566.16 | 566.16 | 689 |
| 2024-10-31 | 568.86 | 568.86 | 550.94 | 561.55 | 561.55 | 855 |
| 2024-10-30 | 563.21 | 571.76 | 562.80 | 566.00 | 566.00 | 315 |
| 2024-10-29 | 554.13 | 570.35 | 551.65 | 563.04 | 563.04 | 786 |
| 2024-10-28 | 547.90 | 552.00 | 542.88 | 548.64 | 548.64 | 381 |
| 2024-10-25 | 536.48 | 545.38 | 536.48 | 545.38 | 545.38 | 253 |
| 2024-10-24 | 545.40 | 545.40 | 534.60 | 534.60 | 534.60 | 236 |
| 2024-10-23 | 552.00 | 557.15 | 541.75 | 543.40 | 543.40 | 679 |
| 2024-10-22 | 543.95 | 554.00 | 543.95 | 554.00 | 554.00 | 566 |
| 2024-10-21 | 555.64 | 555.64 | 538.56 | 540.01 | 540.01 | 429 |
| 2024-10-18 | 524.00 | 542.82 | 522.67 | 536.12 | 536.12 | 722 |
| 2024-10-17 | 527.61 | 531.75 | 522.58 | 522.58 | 522.58 | 381 |
| 2024-10-16 | 528.00 | 535.30 | 522.67 | 524.37 | 524.37 | 442 |
| 2024-10-15 | 518.19 | 528.00 | 513.76 | 528.00 | 528.00 | 973 |
| 2024-10-14 | 516.95 | 530.41 | 516.95 | 522.48 | 522.48 | 387 |
| 2024-10-11 | 532.72 | 533.75 | 525.09 | 527.50 | 527.50 | 399 |
| 2024-10-10 | 527.95 | 533.92 | 522.11 | 528.60 | 528.60 | 221 |
| 2024-10-09 | 512.79 | 526.83 | 512.79 | 522.73 | 522.73 | 777 |
| 2024-10-08 | 503.15 | 514.98 | 503.15 | 511.49 | 511.49 | 537 |
| 2024-10-07 | 502.00 | 505.92 | 497.86 | 498.37 | 498.37 | 432 |
| 2024-10-04 | 518.16 | 518.16 | 504.66 | 509.76 | 509.76 | 525 |
| 2024-10-03 | 512.55 | 515.10 | 508.98 | 512.55 | 512.55 | 89 |
| 2024-10-02 | 514.59 | 514.59 | 504.40 | 505.50 | 505.50 | 851 |
| 2024-10-01 | 509.55 | 520.20 | 503.93 | 520.20 | 520.20 | 957 |
| 2024-09-30 | 494.99 | 507.82 | 494.99 | 504.50 | 504.50 | 234 |
| 2024-09-27 | 507.53 | 510.00 | 500.00 | 505.08 | 505.08 | 295 |
| 2024-09-26 | 529.93 | 529.93 | 510.20 | 518.03 | 518.03 | 482 |
| 2024-09-25 | 523.26 | 530.83 | 517.00 | 528.84 | 528.84 | 331 |
| 2024-09-24 | 495.25 | 523.77 | 495.25 | 523.26 | 523.26 | 419 |
| 2024-09-23 | 506.73 | 514.50 | 505.00 | 511.50 | 511.50 | 531 |
| 2024-09-20 | 492.27 | 506.17 | 492.00 | 501.69 | 501.69 | 509 |
| 2024-09-19 | 483.63 | 496.00 | 480.86 | 491.62 | 491.62 | 522 |
| 2024-09-18 | 473.28 | 473.28 | 466.62 | 469.06 | 469.06 | 29 |
| 2024-09-17 | 470.47 | 475.17 | 468.59 | 468.59 | 468.59 | 59 |
| 2024-09-16 | 475.65 | 475.65 | 463.42 | 465.30 | 465.30 | 212 |
| 2024-09-13 | 476.58 | 477.52 | 470.94 | 470.94 | 470.94 | 417 |
| 2024-09-12 | 481.29 | 485.28 | 474.72 | 477.00 | 477.00 | 6,212 |
| 2024-09-11 | 463.86 | 476.26 | 462.00 | 473.06 | 473.06 | 416 |
| 2024-09-10 | 451.36 | 463.83 | 451.36 | 461.70 | 461.70 | 877 |
| 2024-09-09 | 481.27 | 481.27 | 451.80 | 451.80 | 451.80 | 414 |
| 2024-09-06 | 457.00 | 481.28 | 448.69 | 481.28 | 481.28 | 409 |
| 2024-09-05 | 461.77 | 462.84 | 453.10 | 458.31 | 458.31 | 759 |
| 2024-09-04 | 466.84 | 471.50 | 463.68 | 465.51 | 465.51 | 86 |
| 2024-09-03 | 486.95 | 486.95 | 460.32 | 462.21 | 462.21 | 341 |
| 2024-09-02 | 478.89 | 487.45 | 476.86 | 485.20 | 485.20 | 130 |
| 2024-08-30 | 482.51 | 484.00 | 475.38 | 478.89 | 478.89 | 517 |
| 2024-08-29 | 481.26 | 485.00 | 478.46 | 481.27 | 481.27 | 255 |
| 2024-08-28 | 472.82 | 472.82 | 465.26 | 467.50 | 467.50 | 103 |
| 2024-08-27 | 461.07 | 472.28 | 460.92 | 468.29 | 468.29 | 1,057 |
| 2024-08-26 | 474.48 | 474.48 | 460.00 | 461.07 | 461.07 | 1,747 |
| 2024-08-23 | 475.68 | 475.68 | 468.00 | 470.88 | 470.88 | 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.