Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.800	1.800	1.800	1.800	1.800	0
2026-04-30	1.780	1.840	1.770	1.800	1.800	996,395
2026-04-29	1.850	1.860	1.720	1.790	1.790	1,614,377
2026-04-28	2.120	2.120	2.000	2.040	2.040	190,442
2026-04-27	2.080	2.120	2.060	2.080	2.080	921,527
2026-04-24	2.120	2.120	2.040	2.080	2.080	626,984
2026-04-23	2.120	2.140	2.080	2.100	2.100	25,499
2026-04-22	2.160	2.160	2.120	2.120	2.120	19,663
2026-04-21	2.140	2.160	2.120	2.160	2.160	70,478
2026-04-20	2.120	2.160	2.100	2.140	2.140	2,972
2026-04-17	2.140	2.160	2.080	2.100	2.100	6,947
2026-04-16	1.970	2.140	1.890	2.120	2.120	565,440
2026-04-10	1.940	1.970	1.930	1.940	1.940	7,090
2026-04-09	1.990	1.990	1.920	1.940	1.940	722,542
2026-04-08	1.970	1.990	1.960	1.980	1.980	26,946
2026-04-07	1.980	1.990	1.960	1.970	1.970	31
2026-04-03	1.910	1.990	1.910	1.980	1.980	1,322
2026-04-02	1.990	1.990	1.900	1.920	1.920	57,877
2026-04-01	1.950	2.000	1.950	1.970	1.970	366
2026-03-31	1.940	1.960	1.930	1.940	1.940	35,473
2026-03-30	1.950	1.950	1.920	1.920	1.920	1,671
2026-03-27	1.940	1.980	1.940	1.950	1.950	265,051
2026-03-26	2.000	2.000	1.920	1.920	1.920	291,666
2026-03-25	1.990	2.020	1.950	2.000	2.000	23,051
2026-03-24	1.940	2.000	1.920	2.000	2.000	459,507
2026-03-23	1.990	1.990	1.930	1.930	1.930	304,540
2026-03-20	2.100	2.120	1.970	1.980	1.980	192,554
2026-03-19	2.140	2.160	2.100	2.100	2.100	106,225
2026-03-18	2.140	2.180	2.120	2.120	2.120	14,967
2026-03-17	2.120	2.140	2.100	2.140	2.140	290,019
2026-03-16	2.060	2.120	2.060	2.120	2.120	5,093
2026-03-13	2.060	2.120	2.040	2.040	2.040	50,454
2026-03-12	2.120	2.120	2.040	2.060	2.060	85,450
2026-03-11	2.180	2.180	2.080	2.120	2.120	108,609
2026-03-10	2.240	2.280	2.160	2.200	2.200	203,093
2026-03-09	2.200	2.240	2.160	2.240	2.240	297,766
2026-03-06	2.120	2.220	2.120	2.180	2.180	48,967
2026-03-05	2.040	2.140	2.040	2.100	2.100	231,592
2026-03-04	1.990	2.060	1.970	2.000	2.000	67,653
2026-03-02	1.920	2.020	1.910	1.980	1.980	83,471
2026-02-27	1.820	1.930	1.820	1.920	1.920	339,215
2026-02-26	1.810	1.810	1.770	1.810	1.810	43,372
2026-02-25	1.830	1.860	1.760	1.820	1.820	50,097
2026-02-24	1.910	1.910	1.810	1.820	1.820	116,277
2026-02-23	1.910	1.930	1.880	1.900	1.900	22,713
2026-02-20	1.880	1.920	1.870	1.910	1.910	169,764
2026-02-19	1.830	1.900	1.810	1.880	1.880	177,273
2026-02-18	1.780	1.840	1.770	1.820	1.820	27,513
2026-02-17	1.760	1.790	1.760	1.790	1.790	54,069
2026-02-16	1.730	1.780	1.730	1.760	1.760	45,583
2026-02-13	1.900	1.900	1.710	1.740	1.740	437,670
2026-02-12	1.860	1.950	1.860	1.890	1.890	482,229
2026-02-11	1.790	1.930	1.760	1.860	1.860	239,707
2026-02-10	1.670	1.670	1.610	1.650	1.650	131,626
2026-02-09	1.660	1.680	1.620	1.670	1.670	122,297
2026-02-06	1.780	1.780	1.620	1.660	1.660	76,525
2026-02-05	1.880	1.900	1.760	1.780	1.780	60,494
2026-02-04	2.000	2.000	1.850	1.880	1.880	41,550
2026-02-03	1.970	2.020	1.970	2.000	2.000	469,945
2026-02-02	2.000	2.000	1.950	1.970	1.970	8,067

← NewerPage 3 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.