Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	23.370	23.670	23.140	23.260	19.195	3,891,300
2024-08-15	23.680	23.800	23.110	23.290	19.220	4,635,800
2024-08-14	23.610	23.930	23.260	23.650	19.517	6,399,600
2024-08-13	23.170	23.490	23.120	23.330	19.253	3,882,200
2024-08-12	23.380	23.380	23.000	23.050	19.022	3,183,900
2024-08-09	22.800	23.290	22.650	23.070	19.039	5,589,000
2024-08-08	22.610	22.800	22.470	22.630	18.675	2,202,100
2024-08-07	22.350	22.730	22.300	22.570	18.626	4,149,400
2024-08-06	21.750	22.410	21.750	22.240	18.354	3,425,800
2024-08-05	21.500	21.890	21.410	21.780	17.974	2,392,700
2024-08-02	22.000	22.480	21.880	22.030	18.180	3,435,300
2024-08-01	22.180	22.450	21.990	22.010	18.164	3,646,400
2024-07-31	21.660	22.000	21.660	21.840	18.024	3,729,600
2024-07-30	21.500	21.760	21.390	21.660	17.875	2,609,500
2024-07-29	21.670	21.800	21.410	21.610	17.834	1,939,000
2024-07-26	21.460	21.750	21.350	21.670	17.883	2,145,500
2024-07-25	21.600	21.650	21.330	21.440	17.693	2,983,500
2024-07-24	21.720	21.850	21.470	21.660	17.875	3,030,000
2024-07-23	22.090	22.190	21.760	21.910	18.081	2,956,000
2024-07-22	21.610	22.350	21.600	22.230	18.345	3,555,900
2024-07-19	21.680	21.990	21.450	21.690	17.900	3,236,600
2024-07-18	22.090	22.300	21.530	21.680	17.891	5,024,400
2024-07-17	22.150	22.460	22.110	22.390	18.477	2,613,800
2024-07-16	22.370	22.560	22.180	22.280	18.387	2,489,700
2024-07-15	22.100	22.520	21.940	22.370	18.461	3,361,600
2024-07-12	21.920	22.170	21.660	22.100	18.238	4,382,200
2024-07-11	22.100	22.280	21.780	21.900	18.073	8,939,700
2024-07-10	22.250	22.380	21.780	21.900	18.073	4,609,200
2024-07-09	21.870	22.130	21.870	22.130	18.263	2,899,100
2024-07-08	21.980	22.220	21.920	22.000	18.156	2,614,800
2024-07-05	21.910	22.250	21.680	22.200	18.321	4,285,900
2024-07-04	21.560	22.070	21.470	21.850	18.032	5,584,300
2024-07-03	20.990	21.310	20.950	21.240	17.528	4,139,600
2024-07-02	20.980	21.180	20.710	20.770	17.140	4,843,300
2024-07-01	20.960	21.290	20.900	21.080	17.396	1,991,300
2024-06-28	21.030	21.310	20.900	21.120	17.429	4,046,400
2024-06-27	21.000	21.360	20.930	21.240	17.528	3,833,400
2024-06-26	21.050	21.130	20.730	21.000	17.330	3,630,800
2024-06-25	21.250	21.470	21.060	21.280	17.561	3,382,000
2024-06-24	20.800	21.340	20.800	21.300	17.578	3,344,100
2024-06-21	20.590	21.070	20.550	20.830	17.190	6,186,500
2024-06-20	20.800	21.280	20.490	20.640	17.033	4,611,400
2024-06-19	20.530	20.670	20.250	20.610	17.008	2,912,700
2024-06-18	20.600	21.010	20.540	20.590	16.992	2,575,400
2024-06-17	20.700	20.870	20.460	20.650	17.041	4,151,400
2024-06-14	20.710	20.990	20.540	20.820	17.182	4,462,300
2024-06-13	20.910	21.070	20.500	20.720	17.099	4,763,300
2024-06-12	21.630	21.630	20.730	20.960	17.297	5,382,600
2024-06-11	21.120	21.430	21.120	21.240	17.528	2,430,500
2024-06-10	21.270	21.380	20.910	21.130	17.438	4,727,500
2024-06-07	21.490	21.740	21.130	21.350	17.619	4,740,200
2024-06-06	21.300	22.000	21.280	21.770	17.966	5,768,300
2024-06-05	21.710	21.860	21.330	21.430	17.685	5,409,800
2024-06-04	21.040	21.440	20.910	21.370	17.636	3,278,400
2024-06-03	21.390	21.500	20.970	21.160	17.462	3,598,700
2024-05-31	21.180	21.270	20.720	20.970	17.306	4,456,100
2024-05-29	20.860	21.500	20.840	21.200	17.495	3,782,000
2024-05-28	21.750	22.050	20.780	21.100	17.413	7,027,300
2024-05-27	21.200	21.460	21.180	21.360	17.627	1,848,600
2024-05-24	21.090	21.610	21.010	21.300	17.578	3,615,300

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2919 BRL
2026-08-24	0.2919 BRL
2026-07-24	0.2919 BRL
2026-06-23	0.2919 BRL
2026-05-20	0.2919 BRL
2026-04-23	0.2919 BRL
2026-03-30	0.2925 BRL
2026-02-20	0.2925 BRL
2026-01-22	0.2925 BRL
2025-12-22	0.2925 BRL
2025-11-19	0.2945 BRL
2025-10-22	0.1022 BRL
2025-09-24	0.1022 BRL
2025-08-22	0.1022 BRL
2025-07-23	0.1022 BRL
2025-06-18	0.1020 BRL
2025-05-23	0.1015 BRL
2025-04-23	0.1017 BRL
2025-03-24	0.1016 BRL
2025-02-21	0.0902 BRL
2025-01-24	0.0909 BRL
2024-12-23	0.1201 BRL
2024-11-19	0.1929 BRL
2024-10-22	0.1923 BRL
2024-10-07	0.1906 BRL
2024-05-02	1.1194 BRL
2023-05-02	0.5190 BRL
2022-05-03	0.3839 BRL
2021-04-29	0.2264 BRL
2019-04-30	0.4550 BRL

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