Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	25.780	25.780	25.780	25.780	25.780	0
2022-12-07	25.780	25.780	25.780	25.780	25.780	0
2022-12-06	25.780	25.780	25.780	25.780	25.780	0
2022-12-05	25.780	25.780	25.780	25.780	25.780	0
2022-12-02	25.780	25.780	25.780	25.780	25.780	0
2022-12-01	25.780	25.780	25.780	25.780	25.780	0
2022-11-30	25.780	25.780	25.780	25.780	25.780	0
2022-11-29	25.780	25.780	25.780	25.780	25.780	0
2022-11-28	25.780	25.780	25.780	25.780	25.780	18
2022-11-25	24.870	24.870	24.870	24.870	24.870	0
2022-11-24	24.870	24.870	24.870	24.870	24.870	0
2022-11-23	24.870	24.870	24.870	24.870	24.870	0
2022-11-22	24.870	24.870	24.870	24.870	24.870	0
2022-11-21	24.670	24.870	24.670	24.870	24.870	100
2022-11-18	28.050	28.050	28.050	28.050	28.050	0
2022-11-17	28.050	28.050	28.050	28.050	28.050	0
2022-11-16	28.050	28.050	28.050	28.050	28.050	1
2022-11-14	28.930	28.930	28.930	28.930	28.930	1
2022-11-11	20.760	20.760	20.760	20.760	20.760	4
2022-11-10	27.000	27.000	27.000	27.000	27.000	0
2022-11-09	27.000	27.000	27.000	27.000	27.000	0
2022-11-08	27.000	27.000	27.000	27.000	27.000	0
2022-11-07	27.000	27.000	27.000	27.000	27.000	0
2022-11-04	27.000	27.000	27.000	27.000	27.000	0
2022-11-03	27.000	27.000	27.000	27.000	27.000	0
2022-11-01	27.000	27.000	27.000	27.000	27.000	5
2022-10-31	27.000	27.000	27.000	27.000	27.000	46
2022-10-28	27.000	27.000	27.000	27.000	27.000	0
2022-10-27	27.000	27.000	27.000	27.000	27.000	0
2022-10-26	27.000	27.000	27.000	27.000	27.000	0
2022-10-25	27.000	27.000	27.000	27.000	27.000	0
2022-10-24	27.000	27.000	27.000	27.000	27.000	15
2022-10-21	27.000	27.000	27.000	27.000	27.000	1
2022-10-20	27.720	27.720	27.720	27.720	27.720	0
2022-10-19	27.720	27.720	27.720	27.720	27.720	50
2022-10-18	28.530	28.530	28.530	28.530	28.530	0
2022-10-17	28.800	28.800	28.470	28.530	28.530	49
2022-10-14	38.520	38.520	38.520	38.520	38.520	0
2022-10-13	38.520	38.520	38.520	38.520	38.520	0
2022-10-11	38.520	38.520	38.520	38.520	38.520	0
2022-10-10	38.520	38.520	38.520	38.520	38.520	0
2022-10-07	38.520	38.520	38.520	38.520	38.520	0
2022-10-06	38.520	38.520	38.520	38.520	38.520	0
2022-10-05	38.520	38.520	38.520	38.520	38.520	0
2022-10-04	38.520	38.520	38.520	38.520	38.520	0
2022-10-03	38.520	38.520	38.520	38.520	38.520	0
2022-09-30	38.520	38.520	38.520	38.520	38.520	0
2022-09-29	38.520	38.520	38.520	38.520	38.520	0
2022-09-28	38.520	38.520	38.520	38.520	38.520	0
2022-09-27	38.520	38.520	38.520	38.520	38.520	0
2022-09-26	38.520	38.520	38.520	38.520	38.520	0
2022-09-23	38.520	38.520	38.520	38.520	38.520	0
2022-09-22	38.520	38.520	38.520	38.520	38.520	0
2022-09-21	38.520	38.520	38.520	38.520	38.520	0
2022-09-20	38.520	38.520	38.520	38.520	38.520	0
2022-09-19	38.520	38.520	38.520	38.520	38.520	0
2022-09-16	38.520	38.520	38.520	38.520	38.520	0
2022-09-15	38.520	38.520	38.520	38.520	38.520	0
2022-09-14	38.520	38.520	38.520	38.520	38.520	0
2022-09-13	38.520	38.520	38.520	38.520	38.520	0

← NewerPage 17 of 21 · 1,242 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.