Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 20.930 | 21.190 | 20.880 | 21.060 | 17.380 | 2,405,300 |
| 2024-05-22 | 21.300 | 21.330 | 20.950 | 21.140 | 17.446 | 5,593,100 |
| 2024-05-21 | 21.480 | 21.790 | 21.380 | 21.430 | 17.685 | 2,943,200 |
| 2024-05-20 | 21.590 | 21.890 | 21.490 | 21.610 | 17.834 | 3,753,800 |
| 2024-05-17 | 21.930 | 22.160 | 21.750 | 21.890 | 18.065 | 3,562,300 |
| 2024-05-16 | 22.260 | 22.420 | 21.890 | 22.050 | 18.197 | 3,086,600 |
| 2024-05-15 | 21.530 | 22.430 | 21.370 | 22.130 | 18.263 | 6,588,200 |
| 2024-05-14 | 21.280 | 21.800 | 21.280 | 21.370 | 17.636 | 3,130,100 |
| 2024-05-13 | 21.200 | 21.740 | 21.160 | 21.370 | 17.636 | 5,743,600 |
| 2024-05-10 | 21.280 | 21.760 | 20.920 | 21.200 | 17.495 | 9,096,200 |
| 2024-05-09 | 20.930 | 20.940 | 20.360 | 20.590 | 16.992 | 5,228,200 |
| 2024-05-08 | 20.880 | 21.160 | 20.760 | 21.120 | 17.429 | 2,887,100 |
| 2024-05-07 | 21.130 | 21.330 | 20.970 | 21.080 | 17.396 | 4,227,800 |
| 2024-05-06 | 21.180 | 21.230 | 20.800 | 20.930 | 17.273 | 4,547,800 |
| 2024-05-03 | 20.630 | 21.410 | 20.540 | 20.990 | 17.322 | 8,253,700 |
| 2024-05-02 | 20.070 | 20.460 | 19.900 | 20.270 | 16.728 | 5,473,400 |
| 2024-04-30 | 21.300 | 21.330 | 20.450 | 20.880 | 16.280 | 12,147,400 |
| 2024-04-29 | 21.450 | 21.610 | 21.350 | 21.500 | 16.763 | 2,023,400 |
| 2024-04-26 | 20.900 | 21.670 | 20.860 | 21.450 | 16.724 | 9,625,900 |
| 2024-04-25 | 21.660 | 21.680 | 20.420 | 20.540 | 16.015 | 15,693,600 |
| 2024-04-24 | 21.860 | 21.920 | 21.530 | 21.600 | 16.841 | 4,624,400 |
| 2024-04-23 | 21.570 | 21.910 | 21.290 | 21.830 | 17.020 | 3,183,500 |
| 2024-04-22 | 21.690 | 21.860 | 21.590 | 21.730 | 16.942 | 2,519,100 |
| 2024-04-19 | 21.600 | 21.980 | 21.510 | 21.710 | 16.927 | 5,094,800 |
| 2024-04-18 | 21.900 | 22.030 | 21.540 | 21.650 | 16.880 | 3,285,500 |
| 2024-04-17 | 22.220 | 22.380 | 21.710 | 21.830 | 17.020 | 6,404,500 |
| 2024-04-16 | 22.200 | 22.490 | 21.880 | 22.080 | 17.215 | 9,157,900 |
| 2024-04-15 | 22.800 | 22.800 | 22.110 | 22.340 | 17.418 | 7,322,800 |
| 2024-04-12 | 23.290 | 23.290 | 22.680 | 22.840 | 17.808 | 6,336,500 |
| 2024-04-11 | 23.350 | 23.490 | 23.110 | 23.320 | 18.182 | 7,735,700 |
| 2024-04-10 | 23.960 | 24.090 | 23.410 | 23.440 | 18.276 | 4,212,300 |
| 2024-04-09 | 24.090 | 24.540 | 23.960 | 24.140 | 18.821 | 2,936,500 |
| 2024-04-08 | 23.820 | 24.140 | 23.750 | 24.030 | 18.736 | 2,838,700 |
| 2024-04-05 | 23.750 | 24.030 | 23.550 | 23.820 | 18.572 | 2,664,200 |
| 2024-04-04 | 23.850 | 24.290 | 23.760 | 23.880 | 18.619 | 2,867,000 |
| 2024-04-03 | 23.630 | 24.050 | 23.280 | 23.830 | 18.580 | 3,378,400 |
| 2024-04-02 | 23.670 | 23.830 | 23.330 | 23.690 | 18.471 | 3,750,200 |
| 2024-04-01 | 23.920 | 24.040 | 23.590 | 23.680 | 18.463 | 2,320,600 |
| 2024-03-28 | 23.910 | 24.200 | 23.900 | 23.920 | 18.650 | 2,894,900 |
| 2024-03-27 | 24.000 | 24.260 | 23.820 | 24.140 | 18.821 | 2,531,500 |
| 2024-03-26 | 23.960 | 24.330 | 23.790 | 24.060 | 18.759 | 1,481,800 |
| 2024-03-25 | 24.100 | 24.100 | 23.820 | 24.020 | 18.728 | 2,866,300 |
| 2024-03-22 | 24.410 | 24.610 | 24.070 | 24.080 | 18.775 | 3,386,500 |
| 2024-03-21 | 24.980 | 24.990 | 24.030 | 24.630 | 19.203 | 4,722,300 |
| 2024-03-20 | 24.330 | 24.910 | 24.180 | 24.870 | 19.391 | 3,250,000 |
| 2024-03-19 | 24.580 | 24.650 | 24.060 | 24.360 | 18.993 | 2,530,400 |
| 2024-03-18 | 24.680 | 24.720 | 24.150 | 24.490 | 19.094 | 2,157,000 |
| 2024-03-15 | 24.620 | 24.680 | 24.390 | 24.660 | 19.227 | 3,008,200 |
| 2024-03-14 | 24.420 | 24.720 | 24.170 | 24.500 | 19.102 | 4,965,200 |
| 2024-03-13 | 24.300 | 24.750 | 24.300 | 24.560 | 19.149 | 2,018,000 |
| 2024-03-12 | 24.290 | 24.530 | 24.020 | 24.470 | 19.079 | 2,641,400 |
| 2024-03-11 | 24.160 | 24.300 | 23.920 | 24.130 | 18.814 | 3,758,900 |
| 2024-03-08 | 24.010 | 24.700 | 24.000 | 24.250 | 18.907 | 2,647,400 |
| 2024-03-07 | 24.450 | 24.500 | 24.050 | 24.250 | 18.907 | 2,042,000 |
| 2024-03-06 | 24.160 | 24.550 | 24.110 | 24.400 | 19.024 | 2,048,200 |
| 2024-03-05 | 24.420 | 24.630 | 23.970 | 24.160 | 18.837 | 3,762,900 |
| 2024-03-04 | 24.600 | 24.630 | 24.120 | 24.280 | 18.931 | 1,442,800 |
| 2024-03-01 | 24.690 | 24.690 | 24.190 | 24.570 | 19.157 | 2,915,800 |
| 2024-02-29 | 24.560 | 24.690 | 24.180 | 24.690 | 19.250 | 4,656,300 |
| 2024-02-28 | 24.670 | 24.710 | 24.230 | 24.710 | 19.266 | 4,225,800 |
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.