Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 24.200 | 24.950 | 24.190 | 24.710 | 19.266 | 5,816,000 |
| 2024-02-26 | 23.850 | 24.280 | 23.840 | 24.050 | 18.751 | 2,262,400 |
| 2024-02-23 | 24.180 | 24.180 | 23.730 | 23.980 | 18.697 | 3,088,000 |
| 2024-02-22 | 24.130 | 24.250 | 23.870 | 24.190 | 18.860 | 3,692,400 |
| 2024-02-21 | 24.010 | 24.140 | 23.760 | 23.970 | 18.689 | 2,701,100 |
| 2024-02-20 | 23.580 | 24.150 | 23.460 | 23.980 | 18.697 | 3,538,300 |
| 2024-02-19 | 23.460 | 23.780 | 23.250 | 23.660 | 18.447 | 4,760,100 |
| 2024-02-16 | 23.610 | 23.740 | 23.100 | 23.470 | 18.299 | 5,171,600 |
| 2024-02-15 | 23.680 | 23.690 | 23.490 | 23.540 | 18.354 | 4,689,500 |
| 2024-02-14 | 23.960 | 23.960 | 23.450 | 23.600 | 18.400 | 5,028,000 |
| 2024-02-09 | 24.100 | 24.320 | 23.800 | 23.960 | 18.681 | 2,916,700 |
| 2024-02-08 | 24.740 | 24.780 | 24.080 | 24.210 | 18.876 | 4,396,100 |
| 2024-02-07 | 24.610 | 24.970 | 24.420 | 24.820 | 19.352 | 2,513,300 |
| 2024-02-06 | 24.310 | 24.860 | 24.270 | 24.570 | 19.157 | 3,778,000 |
| 2024-02-05 | 24.480 | 24.680 | 23.980 | 24.310 | 18.954 | 2,884,700 |
| 2024-02-02 | 24.670 | 24.790 | 24.070 | 24.480 | 19.087 | 2,813,600 |
| 2024-02-01 | 24.550 | 25.030 | 24.400 | 24.670 | 19.235 | 3,301,500 |
| 2024-01-31 | 24.210 | 25.030 | 24.160 | 24.550 | 19.141 | 5,680,100 |
| 2024-01-30 | 24.300 | 24.410 | 23.580 | 24.070 | 18.767 | 6,547,900 |
| 2024-01-29 | 24.540 | 24.770 | 24.310 | 24.310 | 18.954 | 2,427,100 |
| 2024-01-26 | 24.800 | 24.920 | 24.530 | 24.620 | 19.196 | 1,390,100 |
| 2024-01-25 | 24.360 | 24.900 | 24.290 | 24.690 | 19.250 | 3,342,400 |
| 2024-01-24 | 25.250 | 25.280 | 24.170 | 24.310 | 18.954 | 7,274,100 |
| 2024-01-23 | 24.460 | 25.010 | 24.460 | 25.010 | 19.500 | 3,702,300 |
| 2024-01-22 | 24.550 | 24.690 | 24.160 | 24.420 | 19.040 | 4,175,600 |
| 2024-01-19 | 24.560 | 24.590 | 23.920 | 24.490 | 19.094 | 4,354,000 |
| 2024-01-18 | 25.010 | 25.050 | 24.350 | 24.360 | 18.993 | 4,100,700 |
| 2024-01-17 | 25.010 | 25.160 | 24.590 | 24.900 | 19.414 | 3,520,600 |
| 2024-01-16 | 25.270 | 25.540 | 25.050 | 25.060 | 19.539 | 3,104,600 |
| 2024-01-15 | 25.580 | 25.820 | 25.400 | 25.560 | 19.929 | 1,490,000 |
| 2024-01-12 | 25.290 | 25.590 | 25.000 | 25.570 | 19.936 | 3,662,600 |
| 2024-01-11 | 25.520 | 25.600 | 25.120 | 25.370 | 19.780 | 4,656,900 |
| 2024-01-10 | 25.830 | 25.830 | 25.330 | 25.670 | 20.014 | 3,796,000 |
| 2024-01-09 | 25.440 | 26.050 | 25.350 | 25.700 | 20.038 | 3,158,300 |
| 2024-01-08 | 25.230 | 25.570 | 25.160 | 25.520 | 19.897 | 10,160,400 |
| 2024-01-05 | 25.220 | 25.630 | 25.060 | 25.230 | 19.671 | 4,745,600 |
| 2024-01-04 | 25.710 | 25.740 | 25.030 | 25.220 | 19.663 | 5,359,000 |
| 2024-01-03 | 25.610 | 25.830 | 25.430 | 25.750 | 20.077 | 5,291,200 |
| 2024-01-02 | 26.510 | 26.510 | 25.560 | 25.750 | 20.077 | 6,747,600 |
| 2023-12-28 | 26.660 | 26.910 | 26.400 | 26.550 | 20.700 | 4,891,800 |
| 2023-12-27 | 26.630 | 26.700 | 26.320 | 26.660 | 20.786 | 3,034,900 |
| 2023-12-26 | 26.410 | 26.800 | 26.340 | 26.630 | 20.763 | 3,673,700 |
| 2023-12-22 | 26.580 | 26.680 | 26.160 | 26.400 | 20.584 | 4,210,500 |
| 2023-12-21 | 26.150 | 26.720 | 26.050 | 26.600 | 20.739 | 4,754,700 |
| 2023-12-20 | 26.400 | 26.400 | 25.680 | 25.950 | 20.233 | 3,617,000 |
| 2023-12-19 | 26.710 | 26.950 | 26.110 | 26.440 | 20.615 | 3,373,100 |
| 2023-12-18 | 26.810 | 27.080 | 26.450 | 26.670 | 20.794 | 2,991,000 |
| 2023-12-15 | 26.820 | 26.980 | 26.420 | 26.830 | 20.919 | 3,204,400 |
| 2023-12-14 | 26.250 | 27.150 | 26.240 | 26.840 | 20.927 | 5,433,500 |
| 2023-12-13 | 25.200 | 26.350 | 24.960 | 26.170 | 20.404 | 8,839,100 |
| 2023-12-12 | 25.160 | 25.350 | 24.910 | 25.200 | 19.648 | 2,211,700 |
| 2023-12-11 | 24.830 | 25.360 | 24.830 | 25.080 | 19.554 | 2,744,800 |
| 2023-12-08 | 25.300 | 25.380 | 24.750 | 24.980 | 19.476 | 3,420,800 |
| 2023-12-07 | 24.990 | 25.380 | 24.960 | 25.220 | 19.663 | 1,801,300 |
| 2023-12-06 | 25.550 | 25.680 | 24.810 | 24.990 | 19.484 | 3,838,200 |
| 2023-12-05 | 25.350 | 25.730 | 25.240 | 25.450 | 19.843 | 3,506,600 |
| 2023-12-04 | 25.400 | 25.630 | 25.030 | 25.350 | 19.765 | 2,945,100 |
| 2023-12-01 | 25.650 | 25.650 | 24.890 | 25.460 | 19.851 | 8,730,900 |
| 2023-11-30 | 24.970 | 25.640 | 24.940 | 25.580 | 19.944 | 6,751,100 |
| 2023-11-29 | 25.200 | 25.430 | 24.750 | 24.950 | 19.453 | 3,122,700 |
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.