Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.000	2.000	1.970	1.990	1.990	1,166
2026-07-23	2.080	2.080	2.000	2.020	2.020	104,960
2026-07-22	2.040	2.080	2.040	2.080	2.080	63,519
2026-07-21	2.000	2.080	2.000	2.040	2.040	3,648
2026-07-20	1.970	2.020	1.940	2.000	2.000	76,981
2026-07-17	2.040	2.060	1.950	1.970	1.970	31,672
2026-07-16	2.020	2.060	2.020	2.040	2.040	710
2026-07-15	2.000	2.020	1.990	2.020	2.020	392
2026-07-14	2.000	2.040	2.000	2.000	2.000	28,323
2026-07-13	2.000	2.020	1.990	1.990	1.990	12,511
2026-07-10	2.020	2.020	1.950	2.000	2.000	12,720
2026-07-09	2.040	2.060	2.020	2.040	2.040	154,929
2026-07-08	2.020	2.060	2.020	2.040	2.040	6,830
2026-07-07	2.000	2.020	1.990	2.020	2.020	43,184
2026-07-06	2.000	2.040	1.970	1.970	1.970	45,491
2026-07-03	1.980	2.040	1.960	1.980	1.980	13,162
2026-07-02	1.940	2.000	1.940	1.950	1.950	176,798
2026-07-01	1.940	1.950	1.900	1.930	1.930	4,050
2026-06-30	1.940	1.970	1.920	1.940	1.940	261,999
2026-06-29	1.840	1.940	1.840	1.930	1.930	29,931
2026-06-26	1.890	1.900	1.820	1.840	1.840	94,532
2026-06-25	1.900	1.920	1.880	1.890	1.890	6,060
2026-06-24	1.920	1.940	1.910	1.910	1.910	25,094
2026-06-23	1.910	1.910	1.850	1.900	1.900	65,282
2026-06-22	1.920	1.920	1.920	1.920	1.920	11,489
2026-06-19	1.860	1.930	1.850	1.900	1.900	62,075
2026-06-18	1.920	1.920	1.860	1.880	1.880	112,604
2026-06-17	1.950	1.950	1.890	1.930	1.930	68,931
2026-06-16	1.970	2.000	1.950	1.960	1.960	12,481
2026-06-15	1.990	2.000	1.940	1.970	1.970	62,703
2026-06-12	2.100	2.100	1.980	1.990	1.990	80,869
2026-06-11	2.020	2.100	2.020	2.080	2.080	218,413
2026-06-10	2.060	2.060	2.020	2.020	2.020	162,579
2026-06-09	2.020	2.100	2.020	2.060	2.060	17,860
2026-06-08	2.020	2.040	1.980	2.000	2.000	207,319
2026-06-05	1.980	2.080	1.980	2.000	2.000	319,690
2026-06-04	2.040	2.060	1.970	1.980	1.980	78,473
2026-06-03	2.020	2.020	2.020	2.020	2.020	0
2026-06-02	2.100	2.100	2.020	2.020	2.020	1,741,314
2026-06-01	2.080	2.080	2.080	2.080	2.080	0
2026-05-29	2.100	2.140	2.080	2.080	2.080	3,413,171
2026-05-28	2.140	2.140	2.080	2.100	2.100	93,239
2026-05-27	2.120	2.180	2.120	2.140	2.140	74,778
2026-05-26	2.160	2.160	2.120	2.120	2.120	64,844
2026-05-25	2.020	2.180	2.020	2.160	2.160	119,249
2026-05-22	1.760	2.080	1.740	2.020	2.020	392,248
2026-05-21	1.800	1.810	1.760	1.770	1.770	179,204
2026-05-20	1.820	1.830	1.790	1.800	1.800	1,118,290
2026-05-19	1.770	1.840	1.770	1.810	1.810	54,571
2026-05-18	1.750	1.820	1.750	1.760	1.760	73,798
2026-05-15	1.740	1.770	1.730	1.740	1.740	117,089
2026-05-14	1.750	1.790	1.740	1.740	1.740	1,675,245
2026-05-13	1.690	1.780	1.690	1.750	1.750	53,943
2026-05-12	1.710	1.730	1.680	1.680	1.680	132,086
2026-05-11	1.730	1.740	1.680	1.710	1.710	141,607
2026-05-08	1.720	1.750	1.720	1.730	1.730	375,960
2026-05-07	1.700	1.730	1.670	1.710	1.710	177,503
2026-05-06	1.790	1.790	1.690	1.710	1.710	303,711
2026-05-05	1.810	1.820	1.770	1.790	1.790	125,163
2026-05-04	1.800	1.800	1.800	1.800	1.800	0

← NewerPage 2 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.