Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	30.720	30.720	30.720	30.720	30.720	0
2023-11-27	30.720	30.720	30.720	30.720	30.720	0
2023-11-24	30.720	30.720	30.720	30.720	30.720	0
2023-11-23	30.720	30.720	30.720	30.720	30.720	0
2023-11-22	30.720	30.720	30.720	30.720	30.720	0
2023-11-21	30.720	30.720	30.720	30.720	30.720	0
2023-11-20	30.720	30.720	30.720	30.720	30.720	0
2023-11-17	30.720	30.720	30.720	30.720	30.720	0
2023-11-16	30.720	30.720	30.720	30.720	30.720	0
2023-11-14	30.720	30.720	30.720	30.720	30.720	0
2023-11-13	30.720	30.720	30.720	30.720	30.720	1
2023-11-10	28.820	28.820	28.820	28.820	28.820	0
2023-11-09	28.820	28.820	28.820	28.820	28.820	0
2023-11-08	28.820	28.820	28.820	28.820	28.820	0
2023-11-07	28.820	28.820	28.820	28.820	28.820	0
2023-11-06	28.820	28.820	28.820	28.820	28.820	70
2023-11-03	29.160	29.160	29.160	29.160	29.160	90
2023-11-01	31.470	31.470	31.470	31.470	31.470	0
2023-10-31	31.470	31.470	31.470	31.470	31.470	7
2023-10-30	33.860	33.860	33.860	33.860	33.860	0
2023-10-27	33.860	33.860	33.860	33.860	33.860	0
2023-10-26	33.860	33.860	33.860	33.860	33.860	0
2023-10-25	33.860	33.860	33.860	33.860	33.860	0
2023-10-24	33.860	33.860	33.860	33.860	33.860	0
2023-10-23	33.860	33.860	33.860	33.860	33.860	0
2023-10-20	33.860	33.860	33.860	33.860	33.860	80
2023-10-19	34.850	34.850	34.440	34.440	34.440	168
2023-10-18	24.960	24.960	24.960	24.960	24.960	0
2023-10-17	24.960	24.960	24.960	24.960	24.960	0
2023-10-16	24.960	24.960	24.960	24.960	24.960	0
2023-10-13	24.960	24.960	24.960	24.960	24.960	0
2023-10-11	24.960	24.960	24.960	24.960	24.960	0
2023-10-10	24.960	24.960	24.960	24.960	24.960	0
2023-10-09	24.960	24.960	24.960	24.960	24.960	0
2023-10-06	24.960	24.960	24.960	24.960	24.960	0
2023-10-05	24.960	24.960	24.960	24.960	24.960	0
2023-10-04	24.960	24.960	24.960	24.960	24.960	0
2023-10-03	24.960	24.960	24.960	24.960	24.960	0
2023-10-02	24.960	24.960	24.960	24.960	24.960	0
2023-09-29	24.960	24.960	24.960	24.960	24.960	0
2023-09-28	24.960	24.960	24.960	24.960	24.960	0
2023-09-27	24.960	24.960	24.960	24.960	24.960	0
2023-09-26	24.960	24.960	24.960	24.960	24.960	0
2023-09-25	24.960	24.960	24.960	24.960	24.960	0
2023-09-22	24.960	24.960	24.960	24.960	24.960	0
2023-09-21	24.960	24.960	24.960	24.960	24.960	0
2023-09-20	24.960	24.960	24.960	24.960	24.960	0
2023-09-19	24.960	24.960	24.960	24.960	24.960	0
2023-09-18	24.960	24.960	24.960	24.960	24.960	0
2023-09-15	24.960	24.960	24.960	24.960	24.960	0
2023-09-14	24.960	24.960	24.960	24.960	24.960	0
2023-09-13	24.960	24.960	24.960	24.960	24.960	0
2023-09-12	24.960	24.960	24.960	24.960	24.960	0
2023-09-11	24.960	24.960	24.960	24.960	24.960	0
2023-09-08	24.960	24.960	24.960	24.960	24.960	0
2023-09-06	24.960	24.960	24.960	24.960	24.960	0
2023-09-05	24.960	24.960	24.960	24.960	24.960	0
2023-09-04	24.960	24.960	24.960	24.960	24.960	0
2023-09-01	24.960	24.960	24.960	24.960	24.960	0
2023-08-31	24.960	24.960	24.960	24.960	24.960	0

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.