Advertisement
Spotify Technology S.A. (S1PO34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
As of 02:27PM BRT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 554.96 | 570.08 | 554.96 | 570.08 | 570.08 | 5,935 |
| Nov 06, 2024 | 559.44 | 569.16 | 544.07 | 554.95 | 554.95 | 711 |
| Nov 05, 2024 | 552.75 | 552.96 | 548.20 | 550.00 | 550.00 | 554 |
| Nov 04, 2024 | 564.00 | 564.00 | 545.76 | 546.00 | 546.00 | 332 |
| Nov 01, 2024 | 561.55 | 566.95 | 561.55 | 566.16 | 566.16 | 689 |
| Oct 31, 2024 | 568.86 | 568.86 | 550.94 | 561.55 | 561.55 | 870 |
| Oct 30, 2024 | 563.21 | 571.76 | 562.80 | 566.00 | 566.00 | 317 |
| Oct 29, 2024 | 554.13 | 570.35 | 551.65 | 563.04 | 563.04 | 786 |
| Oct 28, 2024 | 547.90 | 552.00 | 542.88 | 548.64 | 548.64 | 381 |
| Oct 25, 2024 | 536.48 | 545.38 | 536.48 | 545.38 | 545.38 | 253 |
| Oct 24, 2024 | 545.40 | 545.40 | 534.60 | 534.60 | 534.60 | 236 |
| Oct 23, 2024 | 552.00 | 557.15 | 541.75 | 543.40 | 543.40 | 729 |
| Oct 22, 2024 | 543.95 | 554.00 | 543.95 | 554.00 | 554.00 | 584 |
| Oct 21, 2024 | 555.64 | 555.64 | 538.56 | 540.01 | 540.01 | 466 |
| Oct 18, 2024 | 524.00 | 542.82 | 522.67 | 536.12 | 536.12 | 722 |
| Oct 17, 2024 | 527.61 | 531.75 | 522.58 | 522.58 | 522.58 | 381 |
| Oct 16, 2024 | 528.00 | 535.30 | 522.67 | 524.37 | 524.37 | 501 |
| Oct 15, 2024 | 518.19 | 528.00 | 513.76 | 528.00 | 528.00 | 973 |
| Oct 14, 2024 | 516.95 | 530.41 | 516.95 | 522.48 | 522.48 | 389 |
| Oct 11, 2024 | 532.72 | 533.75 | 525.09 | 527.50 | 527.50 | 399 |
| Oct 10, 2024 | 527.95 | 533.92 | 522.11 | 528.60 | 528.60 | 221 |
| Oct 09, 2024 | 512.79 | 526.83 | 512.79 | 522.73 | 522.73 | 781 |
| Oct 08, 2024 | 514.00 | 514.00 | 509.76 | 511.49 | 511.49 | 537 |
| Oct 07, 2024 | 502.00 | 505.92 | 497.86 | 498.37 | 498.37 | 632 |
| Oct 04, 2024 | 518.16 | 518.16 | 504.66 | 509.76 | 509.76 | 525 |
| Oct 03, 2024 | 512.55 | 515.10 | 508.98 | 512.55 | 512.55 | 89 |
| Oct 02, 2024 | 514.59 | 514.59 | 504.40 | 505.50 | 505.50 | 1,099 |
| Oct 01, 2024 | 509.55 | 520.20 | 503.93 | 520.20 | 520.20 | 957 |
| Sep 30, 2024 | 494.99 | 507.82 | 494.99 | 504.50 | 504.50 | 234 |
| Sep 27, 2024 | 507.53 | 510.00 | 500.00 | 505.08 | 505.08 | 295 |
| Sep 26, 2024 | 529.93 | 529.93 | 510.20 | 518.03 | 518.03 | 507 |
| Sep 25, 2024 | 523.26 | 530.83 | 517.00 | 528.84 | 528.84 | 508 |
| Sep 24, 2024 | 495.25 | 523.77 | 495.25 | 523.26 | 523.26 | 419 |
| Sep 23, 2024 | 506.73 | 514.50 | 505.00 | 511.50 | 511.50 | 532 |
| Sep 20, 2024 | 492.27 | 506.17 | 492.00 | 501.69 | 501.69 | 509 |
| Sep 19, 2024 | 483.63 | 496.00 | 480.86 | 491.62 | 491.62 | 678 |
| Sep 18, 2024 | 473.28 | 473.28 | 466.62 | 469.06 | 469.06 | 29 |
| Sep 17, 2024 | 470.47 | 475.17 | 468.59 | 468.59 | 468.59 | 59 |
| Sep 16, 2024 | 475.65 | 475.65 | 463.42 | 465.30 | 465.30 | 212 |
| Sep 13, 2024 | 476.58 | 477.52 | 470.94 | 470.94 | 470.94 | 417 |
| Sep 12, 2024 | 481.30 | 485.28 | 474.72 | 477.00 | 477.00 | 6,214 |
| Sep 11, 2024 | 463.86 | 476.26 | 462.00 | 473.06 | 473.06 | 416 |
| Sep 10, 2024 | 451.36 | 463.83 | 451.36 | 461.70 | 461.70 | 882 |
| Sep 09, 2024 | 481.27 | 481.27 | 451.80 | 451.80 | 451.80 | 506 |
| Sep 06, 2024 | 457.00 | 481.28 | 448.69 | 481.28 | 481.28 | 409 |
| Sep 05, 2024 | 461.77 | 462.84 | 453.10 | 458.31 | 458.31 | 759 |
| Sep 04, 2024 | 466.84 | 471.50 | 463.68 | 465.51 | 465.51 | 86 |
| Sep 03, 2024 | 486.95 | 486.95 | 460.32 | 462.21 | 462.21 | 343 |
| Sep 02, 2024 | 478.89 | 487.45 | 476.86 | 485.20 | 485.20 | 134 |
| Aug 30, 2024 | 482.51 | 484.00 | 475.38 | 478.89 | 478.89 | 517 |
| Aug 29, 2024 | 481.26 | 485.00 | 478.46 | 481.27 | 481.27 | 255 |
| Aug 28, 2024 | 472.82 | 472.82 | 465.26 | 467.50 | 467.50 | 103 |
| Aug 27, 2024 | 461.07 | 472.28 | 460.92 | 468.29 | 468.29 | 1,057 |
| Aug 26, 2024 | 474.48 | 474.48 | 460.00 | 461.07 | 461.07 | 1,747 |
| Aug 23, 2024 | 475.68 | 475.68 | 468.00 | 470.88 | 470.88 | 57 |
| Aug 22, 2024 | 478.00 | 484.93 | 475.17 | 479.20 | 479.20 | 1,114 |
| Aug 21, 2024 | 476.11 | 476.11 | 470.00 | 471.41 | 471.41 | 261 |
| Aug 20, 2024 | 466.88 | 475.63 | 466.88 | 473.76 | 473.76 | 5,645 |
| Aug 19, 2024 | 466.00 | 466.45 | 460.80 | 463.68 | 463.68 | 2,971 |
| Aug 16, 2024 | 459.44 | 463.61 | 455.80 | 461.38 | 461.38 | 374 |
| Aug 15, 2024 | 463.00 | 466.42 | 457.49 | 459.44 | 459.44 | 1,394 |
| Aug 14, 2024 | 459.98 | 460.00 | 454.46 | 456.40 | 456.40 | 6,509 |
| Aug 13, 2024 | 471.00 | 471.00 | 456.84 | 457.31 | 457.31 | 2,354 |
| Aug 12, 2024 | 470.00 | 470.61 | 467.65 | 470.00 | 470.00 | 238 |
| Aug 09, 2024 | 476.88 | 476.88 | 463.19 | 468.52 | 468.52 | 2,521 |
| Aug 08, 2024 | 459.08 | 472.35 | 454.94 | 472.35 | 472.35 | 1,461 |
| Aug 07, 2024 | 462.76 | 469.20 | 456.30 | 459.08 | 459.08 | 2,598 |
| Aug 06, 2024 | 463.00 | 466.88 | 455.48 | 461.52 | 461.52 | 3,009 |
| Aug 05, 2024 | 435.00 | 465.00 | 430.46 | 440.01 | 440.01 | 2,029 |
| Aug 02, 2024 | 465.12 | 473.65 | 459.30 | 471.86 | 471.86 | 101 |
| Aug 01, 2024 | 495.21 | 501.78 | 480.53 | 485.10 | 485.10 | 495 |
| Jul 31, 2024 | 468.00 | 489.00 | 468.00 | 489.00 | 489.00 | 1,373 |
| Jul 30, 2024 | 450.01 | 468.00 | 450.01 | 468.00 | 468.00 | 707 |
| Jul 29, 2024 | 454.20 | 459.91 | 452.93 | 457.00 | 457.00 | 527 |
| Jul 26, 2024 | 465.00 | 469.06 | 454.17 | 454.20 | 454.20 | 304 |
| Jul 25, 2024 | 476.99 | 479.04 | 465.00 | 465.60 | 465.60 | 437 |
| Jul 24, 2024 | 466.01 | 485.00 | 465.25 | 479.99 | 479.99 | 1,830 |
| Jul 23, 2024 | 471.01 | 473.13 | 456.10 | 462.91 | 462.91 | 1,884 |
| Jul 22, 2024 | 416.12 | 418.61 | 404.20 | 408.21 | 408.21 | 591 |
| Jul 19, 2024 | 407.94 | 413.63 | 407.28 | 413.42 | 413.42 | 139 |
| Jul 18, 2024 | 395.00 | 410.93 | 395.00 | 402.80 | 402.80 | 1,120 |
| Jul 17, 2024 | 404.00 | 407.49 | 398.16 | 401.80 | 401.80 | 509 |
| Jul 16, 2024 | 411.70 | 412.43 | 400.85 | 403.60 | 403.60 | 248 |
| Jul 15, 2024 | 411.61 | 418.75 | 410.82 | 413.00 | 413.00 | 456 |
| Jul 12, 2024 | 410.00 | 417.00 | 410.00 | 411.50 | 411.50 | 77 |
| Jul 11, 2024 | 410.01 | 420.25 | 406.14 | 409.00 | 409.00 | 528 |
| Jul 10, 2024 | 422.69 | 422.69 | 411.80 | 411.80 | 411.80 | 1,508 |
| Jul 09, 2024 | 428.00 | 428.00 | 422.61 | 422.73 | 422.73 | 460 |
| Jul 08, 2024 | 432.45 | 438.60 | 424.26 | 428.00 | 428.00 | 2,085 |
| Jul 05, 2024 | 427.07 | 434.86 | 427.07 | 432.45 | 432.45 | 192 |
| Jul 04, 2024 | 428.21 | 435.80 | 428.21 | 435.79 | 435.79 | 31 |
| Jul 03, 2024 | 447.02 | 447.02 | 436.48 | 436.95 | 436.95 | 281 |
| Jul 02, 2024 | 444.48 | 449.58 | 441.49 | 446.12 | 446.12 | 223 |
| Jul 01, 2024 | 440.00 | 440.90 | 427.70 | 440.90 | 440.90 | 251 |
| Jun 28, 2024 | 434.72 | 440.37 | 424.98 | 437.33 | 437.33 | 596 |
| Jun 27, 2024 | 440.88 | 445.99 | 432.94 | 433.84 | 433.84 | 583 |
| Jun 26, 2024 | 442.00 | 445.28 | 436.26 | 440.88 | 440.88 | 337 |
| Jun 25, 2024 | 423.02 | 439.40 | 423.02 | 436.30 | 436.30 | 1,133 |
| Jun 24, 2024 | 426.56 | 426.57 | 419.31 | 423.00 | 423.00 | 329 |
| Jun 21, 2024 | 426.56 | 433.30 | 421.83 | 432.37 | 432.37 | 1,034 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.