Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	32.780	32.780	32.780	32.780	32.780	0
2022-03-21	32.780	32.780	32.780	32.780	32.780	0
2022-03-18	32.780	32.780	32.780	32.780	32.780	0
2022-03-17	32.780	32.780	32.780	32.780	32.780	0
2022-03-16	32.780	32.780	32.780	32.780	32.780	18
2022-03-15	32.780	32.780	32.780	32.780	32.780	0
2022-03-14	32.780	32.780	32.780	32.780	32.780	0
2022-03-11	32.780	32.780	32.780	32.780	32.780	0
2022-03-10	32.000	32.780	32.000	32.780	32.780	11
2022-03-09	38.990	38.990	38.990	38.990	38.990	0
2022-03-08	38.990	38.990	38.990	38.990	38.990	0
2022-03-07	38.990	38.990	38.990	38.990	38.990	0
2022-03-04	38.990	38.990	38.990	38.990	38.990	0
2022-03-03	38.990	38.990	38.990	38.990	38.990	0
2022-03-02	38.990	38.990	38.990	38.990	38.990	0
2022-02-25	38.990	38.990	38.990	38.990	38.990	0
2022-02-24	38.990	38.990	38.990	38.990	38.990	0
2022-02-23	38.990	38.990	38.990	38.990	38.990	0
2022-02-22	38.990	38.990	38.990	38.990	38.990	0
2022-02-21	38.990	38.990	38.990	38.990	38.990	0
2022-02-18	38.990	38.990	38.990	38.990	38.990	0
2022-02-17	38.990	38.990	38.990	38.990	38.990	0
2022-02-16	38.990	38.990	38.990	38.990	38.990	0
2022-02-15	38.990	38.990	38.990	38.990	38.990	0
2022-02-14	38.990	38.990	38.990	38.990	38.990	1
2022-02-11	38.520	38.520	38.520	38.520	38.520	0
2022-02-10	38.520	38.520	38.520	38.520	38.520	0
2022-02-09	38.520	38.520	38.520	38.520	38.520	0
2022-02-08	38.520	38.520	38.520	38.520	38.520	0
2022-02-07	38.520	38.520	38.520	38.520	38.520	0
2022-02-04	37.520	38.520	37.520	38.520	38.520	3
2022-02-03	38.800	39.120	37.240	37.440	37.440	681
2022-02-02	46.550	47.110	46.550	47.000	47.000	13
2022-02-01	40.480	40.480	40.480	40.480	40.480	0
2022-01-31	39.720	40.880	39.720	40.480	40.480	144
2022-01-28	38.430	38.430	38.430	38.430	38.430	6
2022-01-27	39.060	39.060	39.060	39.060	39.060	0
2022-01-26	38.830	39.060	38.640	39.060	39.060	7
2022-01-25	37.360	37.680	37.360	37.680	37.680	5
2022-01-24	37.600	37.600	37.600	37.600	37.600	0
2022-01-21	37.000	39.280	37.000	37.600	37.600	639
2022-01-20	55.000	55.000	55.000	55.000	55.000	0
2022-01-19	55.000	55.000	55.000	55.000	55.000	0
2022-01-18	55.000	55.000	55.000	55.000	55.000	0
2022-01-17	55.000	55.000	55.000	55.000	55.000	0
2022-01-14	55.000	55.000	55.000	55.000	55.000	0
2022-01-13	55.000	55.000	55.000	55.000	55.000	1
2022-01-12	53.790	54.000	51.950	54.000	54.000	6
2022-01-11	53.350	53.650	53.130	53.130	53.130	146
2022-01-10	83.120	83.120	83.120	83.120	83.120	0
2022-01-07	83.120	83.120	83.120	83.120	83.120	0
2022-01-06	83.120	83.120	83.120	83.120	83.120	0
2022-01-05	83.120	83.120	83.120	83.120	83.120	0
2022-01-04	83.120	83.120	83.120	83.120	83.120	0
2022-01-03	83.120	83.120	83.120	83.120	83.120	0
2021-12-30	83.120	83.120	83.120	83.120	83.120	0
2021-12-29	83.120	83.120	83.120	83.120	83.120	0
2021-12-28	83.120	83.120	83.120	83.120	83.120	0
2021-12-27	83.120	83.120	83.120	83.120	83.120	0
2021-12-23	83.120	83.120	83.120	83.120	83.120	0

← NewerPage 20 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.