Spotify Technology S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.180	2.200	2.180	2.200	2.200	1,502
2026-10-19	2.220	2.260	2.200	2.260	2.260	26
2026-10-15	2.220	2.240	2.140	2.200	2.200	70,815
2026-10-14	2.240	2.240	2.180	2.240	2.240	82,515
2026-10-12	2.200	2.260	2.200	2.220	2.220	10,474
2026-10-09	2.160	2.220	2.160	2.220	2.220	33,740
2026-10-08	2.060	2.180	2.060	2.140	2.140	192,456
2026-10-07	2.040	2.060	2.020	2.040	2.040	22,886
2026-10-06	2.000	2.040	1.990	2.040	2.040	59,553
2026-10-05	2.080	2.080	1.980	2.000	2.000	112,110
2026-10-02	2.060	2.080	2.060	2.080	2.080	21,892
2026-10-01	2.080	2.080	2.040	2.040	2.040	31,180
2026-09-30	2.080	2.080	2.060	2.080	2.080	194,154
2026-09-29	2.120	2.120	2.100	2.100	2.100	38,007
2026-09-28	2.140	2.160	2.100	2.140	2.140	126,506
2026-09-25	2.120	2.140	2.120	2.120	2.120	10,050
2026-09-24	2.100	2.120	2.020	2.100	2.100	63,172
2026-09-23	2.140	2.140	2.060	2.100	2.100	311,862
2026-09-22	2.160	2.160	2.100	2.140	2.140	44,846
2026-09-21	2.220	2.220	2.140	2.160	2.160	117,927
2026-09-18	2.300	2.300	2.200	2.220	2.220	205,475
2026-09-17	2.320	2.340	2.280	2.300	2.300	13,514
2026-09-16	2.300	2.340	2.300	2.300	2.300	60,850
2026-09-15	2.200	2.320	2.200	2.300	2.300	56,440
2026-09-14	2.180	2.200	2.140	2.180	2.180	52,981
2026-09-11	2.140	2.200	2.120	2.160	2.160	4,077
2026-09-10	2.180	2.200	2.140	2.160	2.160	59,005
2026-09-09	2.220	2.220	2.160	2.160	2.160	141,639
2026-09-08	2.220	2.220	2.200	2.200	2.200	4,772
2026-09-07	2.300	2.300	2.180	2.220	2.220	87,441
2026-09-04	2.320	2.360	2.300	2.300	2.300	11,971
2026-09-03	2.280	2.340	2.260	2.280	2.280	214,663
2026-09-02	2.260	2.300	2.260	2.300	2.300	203,208
2026-09-01	2.280	2.280	2.220	2.260	2.260	6,892
2026-08-31	2.180	2.280	2.180	2.280	2.280	36,273
2026-08-28	2.260	2.260	2.160	2.180	2.180	42,017
2026-08-27	2.280	2.280	2.220	2.280	2.280	117,950
2026-08-26	2.220	2.280	2.200	2.280	2.280	24,985
2026-08-25	2.180	2.200	2.180	2.200	2.200	40,003
2026-08-24	2.180	2.200	2.160	2.160	2.160	72,120
2026-08-21	2.200	2.240	2.160	2.200	2.200	71,326
2026-08-20	2.140	2.240	2.140	2.200	2.200	155,194
2026-08-19	2.060	2.180	2.060	2.140	2.140	134,079
2026-08-18	2.100	2.100	2.040	2.040	2.040	15,399
2026-08-17	2.060	2.140	2.060	2.120	2.120	22,695
2026-08-14	2.040	2.060	2.020	2.060	2.060	17,858
2026-08-13	2.140	2.140	2.040	2.040	2.040	109,640
2026-08-12	2.120	2.120	2.120	2.120	2.120	0
2026-08-11	2.040	2.140	2.040	2.120	2.120	43,172
2026-08-10	1.970	2.040	1.970	2.040	2.040	40,570
2026-08-07	2.000	2.020	1.950	1.980	1.980	77,444
2026-08-06	2.020	2.100	1.990	2.000	2.000	151,423
2026-08-05	1.930	2.080	1.890	2.000	2.000	81,227
2026-08-04	2.100	2.140	2.020	2.060	2.060	74,562
2026-08-03	2.160	2.160	2.060	2.080	2.080	28,258
2026-07-31	2.160	2.180	2.120	2.180	2.180	489,014
2026-07-30	2.020	2.220	2.020	2.180	2.180	33,227
2026-07-29	2.000	2.000	2.000	2.000	2.000	0
2026-07-28	2.000	2.000	2.000	2.000	2.000	0
2026-07-27	1.980	2.040	1.980	2.000	2.000	51,126

Page 1 of 5 · 263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.