Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	38.520	38.520	38.520	38.520	38.520	0
2022-09-09	36.470	38.520	36.470	38.520	38.520	36
2022-09-08	36.470	36.470	36.470	36.470	36.470	0
2022-09-06	36.470	36.470	36.470	36.470	36.470	0
2022-09-05	36.470	36.470	36.470	36.470	36.470	0
2022-09-02	36.470	36.470	36.470	36.470	36.470	0
2022-09-01	36.470	36.470	36.470	36.470	36.470	0
2022-08-31	36.470	36.470	36.470	36.470	36.470	1
2022-08-30	35.610	35.610	35.610	35.610	35.610	0
2022-08-29	35.610	35.610	35.610	35.610	35.610	1
2022-08-26	35.530	35.530	35.530	35.530	35.530	0
2022-08-25	35.530	35.530	35.530	35.530	35.530	0
2022-08-24	35.530	35.530	35.530	35.530	35.530	0
2022-08-23	35.530	35.530	35.530	35.530	35.530	0
2022-08-22	35.530	35.530	35.530	35.530	35.530	0
2022-08-19	35.530	35.530	35.530	35.530	35.530	0
2022-08-18	35.530	35.530	35.530	35.530	35.530	0
2022-08-17	35.530	35.530	35.530	35.530	35.530	0
2022-08-16	35.530	35.530	35.530	35.530	35.530	0
2022-08-15	35.530	35.530	35.530	35.530	35.530	0
2022-08-12	35.530	35.530	35.530	35.530	35.530	1
2022-08-11	35.770	35.770	35.770	35.770	35.770	2
2022-08-10	37.330	37.330	37.330	37.330	37.330	1
2022-08-09	37.600	37.600	37.600	37.600	37.600	0
2022-08-08	37.600	37.600	37.600	37.600	37.600	0
2022-08-05	37.600	37.600	37.600	37.600	37.600	1
2022-08-04	36.940	36.940	36.940	36.940	36.940	1
2022-08-03	38.410	38.410	38.410	38.410	38.410	1
2022-08-02	34.370	34.370	34.370	34.370	34.370	0
2022-08-01	34.370	34.370	34.370	34.370	34.370	0
2022-07-29	34.370	34.370	34.370	34.370	34.370	0
2022-07-28	34.370	34.370	34.370	34.370	34.370	0
2022-07-27	33.980	34.370	33.980	34.370	34.370	2
2022-07-26	35.040	35.040	35.040	35.040	35.040	0
2022-07-25	35.040	35.040	35.040	35.040	35.040	0
2022-07-22	35.040	35.040	35.040	35.040	35.040	1
2022-07-21	36.950	36.950	36.950	36.950	36.950	0
2022-07-20	36.950	36.950	36.950	36.950	36.950	1
2022-07-19	32.880	32.880	32.880	32.880	32.880	0
2022-07-18	32.880	32.880	32.880	32.880	32.880	1
2022-07-15	31.470	31.470	31.470	31.470	31.470	0
2022-07-14	31.470	31.470	31.470	31.470	31.470	1
2022-07-13	32.360	32.360	32.360	32.360	32.360	2
2022-07-12	31.570	31.570	31.570	31.570	31.570	1
2022-07-11	33.950	33.950	33.950	33.950	33.950	0
2022-07-08	33.950	33.950	33.950	33.950	33.950	0
2022-07-07	33.950	33.950	33.950	33.950	33.950	0
2022-07-06	33.950	33.950	33.950	33.950	33.950	1
2022-07-05	31.960	31.960	31.960	31.960	31.960	0
2022-07-04	31.960	31.960	31.960	31.960	31.960	0
2022-07-01	31.960	31.960	31.960	31.960	31.960	1
2022-06-30	28.950	28.950	28.950	28.950	28.950	1
2022-06-29	32.200	32.200	32.200	32.200	32.200	0
2022-06-28	32.200	32.200	32.200	32.200	32.200	0
2022-06-27	32.200	32.200	32.200	32.200	32.200	1
2022-06-24	26.900	26.900	26.900	26.900	26.900	0
2022-06-23	26.900	26.900	26.900	26.900	26.900	0
2022-06-22	26.900	26.900	26.900	26.900	26.900	0
2022-06-21	26.900	26.900	26.900	26.900	26.900	0
2022-06-20	26.900	26.900	26.900	26.900	26.900	0

← NewerPage 18 of 21 · 1,248 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.