Spotify Technology S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.990	1.990	1.930	1.990	1.990	117,255
2026-01-29	1.990	2.000	1.970	1.970	1.970	13,899
2026-01-28	2.000	2.020	1.990	1.990	1.990	8,949
2026-01-27	1.990	2.040	1.990	2.000	2.000	11,582
2026-01-26	1.990	2.020	1.980	2.000	2.000	42,352
2026-01-23	2.000	2.000	1.920	1.990	1.990	215,429
2026-01-22	1.980	2.000	1.950	1.990	1.990	228,287
2026-01-21	1.950	2.000	1.940	1.990	1.990	107,224
2026-01-20	1.990	1.990	1.900	1.940	1.940	20,143
2026-01-19	2.020	2.020	1.970	1.990	1.990	51,169
2026-01-16	2.100	2.160	1.990	2.020	2.020	75,289
2026-01-15	2.100	2.120	2.040	2.080	2.080	28,339
2026-01-14	2.100	2.120	2.080	2.080	2.080	4,738
2026-01-13	2.120	2.120	2.060	2.100	2.100	91,729
2026-01-12	2.160	2.160	2.080	2.100	2.100	243,886
2026-01-09	2.260	2.260	2.140	2.180	2.180	88,031
2026-01-08	2.260	2.260	2.220	2.260	2.260	11,508
2026-01-07	2.340	2.340	2.240	2.260	2.260	89,925
2026-01-06	2.240	2.380	2.240	2.340	2.340	40,833
2026-01-05	2.300	2.300	2.260	2.260	2.260	7,031
2025-12-30	2.300	2.320	2.280	2.320	2.320	733
2025-12-29	2.300	2.300	2.280	2.300	2.300	13,923
2025-12-26	2.280	2.300	2.280	2.300	2.300	353
2025-12-25	2.280	2.320	2.280	2.320	2.320	25,999
2025-12-24	2.260	2.280	2.240	2.260	2.260	11,655
2025-12-23	2.280	2.280	2.220	2.260	2.260	6,549
2025-12-22	2.220	2.300	2.220	2.280	2.280	3,549
2025-12-19	2.240	2.260	2.220	2.220	2.220	10,072
2025-12-18	2.300	2.320	2.220	2.240	2.240	4,761
2025-12-17	2.280	2.280	2.220	2.260	2.260	5,966
2025-12-16	2.360	2.360	2.240	2.240	2.240	50,202
2025-12-15	2.380	2.400	2.380	2.380	2.380	4,730
2025-12-12	2.440	2.460	2.360	2.380	2.380	108,840
2025-12-11	2.280	2.440	2.280	2.400	2.400	306,999
2025-12-09	2.240	2.280	2.200	2.280	2.280	110,627
2025-12-08	2.240	2.280	2.220	2.260	2.260	84,019
2025-12-04	2.320	2.320	2.220	2.240	2.240	222,751
2025-12-03	2.340	2.340	2.300	2.320	2.320	60,507
2025-12-02	2.380	2.380	2.320	2.340	2.340	27,942
2025-12-01	2.400	2.440	2.400	2.400	2.400	23,375
2025-11-28	2.380	2.440	2.380	2.400	2.400	12,183
2025-11-27	2.360	2.420	2.360	2.380	2.380	4,272
2025-11-26	2.400	2.420	2.360	2.360	2.360	521,288
2025-11-25	2.400	2.420	2.320	2.380	2.380	23,565
2025-11-24	2.400	2.400	2.380	2.400	2.400	2,790
2025-11-21	2.560	2.560	2.360	2.380	2.380	141,062
2025-11-20	2.560	2.600	2.520	2.560	2.560	153,215
2025-11-19	2.560	2.620	2.540	2.600	2.600	52,395
2025-11-18	2.600	2.600	2.560	2.560	2.560	25,557
2025-11-17	2.600	2.660	2.580	2.600	2.600	61,209
2025-11-14	2.640	2.680	2.580	2.600	2.600	62,044
2025-11-13	2.580	2.660	2.560	2.620	2.620	62,705
2025-11-12	2.520	2.580	2.520	2.580	2.580	19,534
2025-11-11	2.520	2.540	2.480	2.520	2.520	62,156
2025-11-10	2.520	2.540	2.480	2.540	2.540	15,955
2025-11-07	2.500	2.540	2.480	2.520	2.520	97,278
2025-11-06	2.520	2.640	2.500	2.500	2.500	59,986
2025-11-05	2.680	2.760	2.480	2.520	2.520	524,211
2025-11-04	2.680	2.680	2.560	2.560	2.560	127,530
2025-11-03	2.660	2.700	2.660	2.680	2.680	5,319

← NewerPage 4 of 5 · 249 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.