Spotify Technology SA (SPOT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
487.559 |
-3,67%
|
527,43
|
508,50
|
527,43
|
509,45
|
| 17/09/2026 |
256.371 |
-3,40%
|
550,57
|
528,71
|
553,335
|
528,84
|
| 16/09/2026 |
371.180 |
-1,94%
|
559,90
|
546,16
|
563,95
|
547,43
|
| 15/09/2026 |
314.049 |
0,35%
|
548,96
|
548,96
|
561,73
|
558,26
|
| 14/09/2026 |
378.185 |
5,81%
|
540,46
|
539,60
|
560,65
|
556,31
|
| 11/09/2026 |
254.531 |
0,77%
|
527,52
|
523,17
|
531,18
|
525,75
|
| 10/09/2026 |
310.154 |
-0,24%
|
510,87
|
510,87
|
530,37
|
521,73
|
| 09/09/2026 |
403.846 |
-1,07%
|
525,01
|
522,02
|
533,77
|
523,00
|
| 08/09/2026 |
324.190 |
-2,54%
|
536,79
|
526,56
|
536,79
|
528,64
|
| 04/09/2026 |
340.915 |
-3,16%
|
556,49
|
540,85
|
563,07
|
542,43
|
| 03/09/2026 |
374.459 |
0,13%
|
565,00
|
558,06
|
576,00
|
560,11
|
| 02/09/2026 |
334.501 |
2,80%
|
542,27
|
542,27
|
564,60
|
559,36
|
| 01/09/2026 |
237.770 |
0,10%
|
540,00
|
538,28
|
552,53
|
544,15
|
| 31/08/2026 |
437.375 |
-0,71%
|
545,41
|
540,42
|
554,145
|
543,62
|
| 28/08/2026 |
298.906 |
3,84%
|
532,41
|
532,27
|
553,09
|
547,51
|
| 27/08/2026 |
356.997 |
-4,14%
|
545,13
|
523,70
|
545,13
|
527,25
|
| 26/08/2026 |
259.798 |
-0,46%
|
550,00
|
543,26
|
554,50
|
550,03
|
| 25/08/2026 |
253.538 |
2,74%
|
532,62
|
532,49
|
554,17
|
552,57
|
| 24/08/2026 |
492.982 |
0,77%
|
528,84
|
527,87
|
539,41
|
537,84
|
| 21/08/2026 |
286.127 |
0,11%
|
533,22
|
524,44
|
540,14
|
533,72
|
| 20/08/2026 |
590.445 |
-0,04%
|
535,72
|
530,23
|
544,14
|
533,13
|
| 19/08/2026 |
498.229 |
3,31%
|
522,00
|
522,00
|
541,69
|
533,37
|
| 18/08/2026 |
461.309 |
4,83%
|
502,00
|
499,31
|
526,25
|
516,28
|
| 17/08/2026 |
567.563 |
-3,97%
|
511,92
|
490,57
|
515,74
|
492,47
|
| 14/08/2026 |
287.695 |
2,93%
|
506,20
|
504,56
|
521,78
|
512,82
|
| 13/08/2026 |
263.980 |
1,76%
|
485,92
|
483,65
|
499,52
|
498,24
|
| 12/08/2026 |
350.842 |
-2,28%
|
495,59
|
483,29
|
501,77
|
489,60
|
| 11/08/2026 |
365.032 |
-2,11%
|
510,34
|
497,00
|
515,69
|
501,00
|
| 10/08/2026 |
515.153 |
4,85%
|
487,62
|
487,62
|
516,83
|
511,82
|
| 07/08/2026 |
441.404 |
2,75%
|
476,94
|
475,81
|
493,67
|
488,14
|
| 06/08/2026 |
439.240 |
-1,48%
|
481,25
|
471,54
|
492,99
|
475,07
|
| 05/08/2026 |
730.270 |
0,85%
|
488,57
|
482,23
|
507,00
|
482,23
|
| 04/08/2026 |
752.664 |
-1,68%
|
465,00
|
462,39
|
505,29
|
478,17
|
| 03/08/2026 |
753.450 |
-2,72%
|
507,44
|
483,49
|
511,88
|
486,33
|
| 31/07/2026 |
481.364 |
-4,34%
|
507,91
|
499,24
|
519,45
|
499,94
|
| 30/07/2026 |
375.352 |
-0,27%
|
509,07
|
506,98
|
522,88
|
522,61
|
| 29/07/2026 |
555.633 |
2,43%
|
510,00
|
507,90
|
528,08
|
524,01
|
| 28/07/2026 |
373.307 |
3,40%
|
495,69
|
495,00
|
513,98
|
511,56
|
| 27/07/2026 |
306.787 |
2,50%
|
485,45
|
481,96
|
498,67
|
494,72
|
| 24/07/2026 |
252.470 |
2,91%
|
475,00
|
472,17
|
487,41
|
482,66
|
| 23/07/2026 |
359.126 |
-1,09%
|
472,13
|
461,67
|
475,16
|
468,99
|
| 22/07/2026 |
401.313 |
-3,87%
|
490,00
|
474,16
|
490,63
|
474,16
|
| 21/07/2026 |
804.960 |
0,18%
|
490,00
|
486,01
|
495,95
|
493,23
|
| 20/07/2026 |
388.345 |
2,97%
|
484,65
|
480,47
|
496,18
|
492,32
|
| 17/07/2026 |
345.653 |
0,43%
|
461,16
|
457,35
|
479,38
|
478,14
|
| 16/07/2026 |
390.311 |
-1,92%
|
490,23
|
472,50
|
490,57
|
476,08
|
| 15/07/2026 |
310.581 |
0,90%
|
485,73
|
481,24
|
492,33
|
485,38
|
| 14/07/2026 |
314.271 |
0,25%
|
474,75
|
473,27
|
486,46
|
481,06
|
| 13/07/2026 |
234.487 |
0,01%
|
486,97
|
476,99
|
491,99
|
479,84
|
| 10/07/2026 |
284.381 |
-1,26%
|
486,67
|
476,71
|
493,00
|
479,77
|
| 09/07/2026 |
611.805 |
0,14%
|
470,00
|
463,09
|
486,28
|
485,88
|
| 08/07/2026 |
719.830 |
-1,77%
|
485,42
|
482,53
|
490,97
|
485,22
|
| 07/07/2026 |
757.919 |
2,26%
|
495,00
|
486,30
|
495,76
|
493,95
|
| 06/07/2026 |
398.376 |
-0,61%
|
482,00
|
474,89
|
485,37
|
483,01
|
| 02/07/2026 |
306.523 |
2,86%
|
472,00
|
469,11
|
489,90
|
485,97
|
| 01/07/2026 |
343.934 |
2,91%
|
468,34
|
463,01
|
480,15
|
472,48
|
| 30/06/2026 |
435.181 |
-0,68%
|
455,00
|
454,62
|
466,355
|
459,13
|
| 29/06/2026 |
298.678 |
0,49%
|
465,79
|
460,54
|
475,50
|
462,29
|
| 26/06/2026 |
616.027 |
4,26%
|
441,41
|
440,00
|
466,98
|
460,02
|
| 25/06/2026 |
329.498 |
-3,03%
|
454,00
|
440,71
|
454,00
|
441,21
|
| 24/06/2026 |
517.428 |
-0,11%
|
452,70
|
450,00
|
463,09
|
455,01
|
| 23/06/2026 |
417.852 |
-0,84%
|
462,52
|
454,58
|
469,65
|
455,50
|
| 22/06/2026 |
596.347 |
-1,87%
|
462,50
|
447,30
|
465,07
|
459,34
|
| 18/06/2026 |
529.076 |
2,74%
|
451,66
|
451,00
|
472,61
|
468,08
|
| 17/06/2026 |
366.716 |
-3,02%
|
466,90
|
452,64
|
467,08
|
455,60
|
| 16/06/2026 |
267.997 |
-2,09%
|
477,70
|
462,24
|
481,015
|
469,81
|
| 15/06/2026 |
360.588 |
-0,45%
|
479,62
|
476,95
|
490,27
|
479,85
|
| 12/06/2026 |
453.302 |
-0,82%
|
484,08
|
471,01
|
488,92
|
482,00
|
| 11/06/2026 |
421.387 |
-3,40%
|
498,86
|
483,92
|
499,40
|
486,00
|
| 10/06/2026 |
608.023 |
1,39%
|
490,86
|
488,45
|
512,99
|
503,10
|
| 09/06/2026 |
405.997 |
-1,37%
|
495,59
|
489,00
|
506,55
|
496,22
|
| 08/06/2026 |
558.445 |
1,24%
|
496,46
|
495,23
|
515,20
|
503,13
|
| 05/06/2026 |
344.358 |
0,68%
|
500,98
|
485,87
|
501,01
|
496,95
|
| 04/06/2026 |
269.788 |
1,24%
|
496,89
|
489,43
|
507,02
|
493,58
|
| 03/06/2026 |
475.621 |
-2,78%
|
501,50
|
481,40
|
502,39
|
487,54
|
| 02/06/2026 |
348.828 |
-1,23%
|
502,28
|
492,21
|
506,05
|
501,50
|
| 01/06/2026 |
407.201 |
2,03%
|
512,00
|
495,00
|
512,66
|
507,76
|
| 29/05/2026 |
1.374.125 |
-3,68%
|
515,00
|
495,55
|
519,50
|
497,68
|
| 28/05/2026 |
424.181 |
0,76%
|
512,00
|
512,00
|
527,335
|
516,71
|
| 27/05/2026 |
453.662 |
-3,19%
|
528,32
|
512,17
|
530,00
|
512,83
|
| 26/05/2026 |
675.588 |
1,89%
|
519,86
|
519,62
|
533,99
|
529,71
|
| 22/05/2026 |
1.000.901 |
6,11%
|
519,43
|
513,69
|
533,69
|
519,86
|
| 21/05/2026 |
1.329.613 |
13,06%
|
429,39
|
423,10
|
510,49
|
489,93
|
| 20/05/2026 |
448.128 |
-1,87%
|
438,48
|
430,48
|
439,41
|
433,32
|
| 19/05/2026 |
454.675 |
-0,77%
|
443,01
|
435,21
|
449,30
|
441,59
|
| 18/05/2026 |
499.414 |
1,85%
|
433,31
|
432,02
|
454,08
|
445,01
|
| 15/05/2026 |
448.476 |
1,02%
|
439,03
|
432,39
|
446,50
|
436,94
|
| 14/05/2026 |
282.167 |
0,38%
|
433,12
|
425,21
|
440,55
|
432,54
|
| 13/05/2026 |
406.810 |
-0,43%
|
432,89
|
423,78
|
436,57
|
430,90
|
| 12/05/2026 |
431.858 |
3,16%
|
423,54
|
421,03
|
441,00
|
432,75
|
| 11/05/2026 |
511.190 |
0,40%
|
414,15
|
413,00
|
427,715
|
419,50
|
| 08/05/2026 |
510.826 |
-2,25%
|
426,16
|
416,33
|
427,43
|
417,83
|
| 07/05/2026 |
623.915 |
0,51%
|
427,82
|
426,39
|
437,50
|
427,43
|
| 06/05/2026 |
630.834 |
1,36%
|
418,54
|
411,41
|
426,71
|
425,25
|
| 05/05/2026 |
709.225 |
-4,27%
|
438,00
|
413,89
|
438,00
|
419,53
|
| 04/05/2026 |
437.781 |
-0,74%
|
437,75
|
433,885
|
443,97
|
438,26
|
| 01/05/2026 |
320.945 |
-1,13%
|
451,86
|
436,77
|
452,99
|
441,51
|
| 30/04/2026 |
562.914 |
0,67%
|
436,69
|
433,74
|
448,52
|
446,55
|
| 29/04/2026 |
606.401 |
2,16%
|
434,15
|
430,84
|
451,00
|
443,57
|
| 28/04/2026 |
1.458.187 |
-12,43%
|
440,12
|
420,80
|
444,10
|
434,20
|
