Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	25.120	25.420	24.850	25.240	19.679	2,762,900
2023-11-27	24.920	25.150	24.470	25.150	19.609	3,499,500
2023-11-24	25.100	25.120	24.600	24.860	19.383	2,007,300
2023-11-23	25.250	25.670	24.850	25.170	19.625	3,712,300
2023-11-22	25.290	25.870	24.810	24.990	19.484	5,624,400
2023-11-21	24.910	25.380	24.710	25.210	19.656	5,084,700
2023-11-20	25.500	25.500	24.750	25.380	19.788	6,493,300
2023-11-17	25.650	25.710	25.110	25.320	19.741	4,448,300
2023-11-16	25.290	25.700	25.150	25.540	19.913	5,842,700
2023-11-14	24.600	25.790	24.500	25.290	19.718	10,899,900
2023-11-13	24.710	24.810	24.370	24.650	19.219	3,828,200
2023-11-10	24.450	25.160	24.210	24.700	19.258	7,574,300
2023-11-09	24.100	24.810	23.780	24.030	18.736	2,389,000
2023-11-08	24.000	24.620	24.000	24.300	18.946	2,851,800
2023-11-07	23.900	24.460	23.540	24.190	18.860	3,980,700
2023-11-06	23.930	24.150	23.450	23.590	18.393	2,272,300
2023-11-03	23.830	24.100	23.520	23.890	18.627	5,726,200
2023-11-01	22.810	23.290	22.710	22.850	17.816	5,380,300
2023-10-31	23.090	23.090	22.350	22.900	17.855	3,038,600
2023-10-30	23.180	23.200	22.390	22.810	17.784	3,515,900
2023-10-27	23.770	23.990	22.840	23.130	18.034	2,631,400
2023-10-26	23.330	23.330	23.330	23.330	18.190	0
2023-10-25	23.330	23.330	23.330	23.330	18.190	0
2023-10-24	23.200	23.630	22.960	23.330	18.190	5,887,800
2023-10-23	21.850	22.990	21.810	22.860	17.823	6,903,200
2023-10-20	21.820	22.050	21.360	22.020	17.169	4,902,700
2023-10-19	22.010	22.270	21.810	21.960	17.122	6,984,600
2023-10-18	23.060	23.220	21.900	21.990	17.145	11,425,100
2023-10-17	23.270	23.640	23.150	23.230	18.112	3,988,700
2023-10-16	23.480	23.790	23.220	23.530	18.346	3,790,800
2023-10-13	23.950	24.030	23.170	23.370	18.221	3,437,900
2023-10-11	23.880	24.130	23.720	23.930	18.658	6,494,100
2023-10-10	22.940	23.590	22.870	23.550	18.361	5,928,300
2023-10-09	22.120	22.810	21.740	22.760	17.745	5,817,500
2023-10-06	21.800	22.410	21.370	22.190	17.301	6,624,100
2023-10-05	22.050	22.250	21.710	22.060	17.200	2,920,900
2023-10-04	21.890	22.350	21.700	22.130	17.254	8,200,900
2023-10-03	21.800	22.120	21.380	21.510	16.771	4,272,800
2023-10-02	22.490	22.490	21.680	22.010	17.161	4,462,500
2023-09-29	22.560	22.700	22.240	22.590	17.613	4,197,900
2023-09-28	21.850	22.420	21.810	22.260	17.356	3,607,100
2023-09-27	22.310	22.430	21.650	21.940	17.106	6,858,700
2023-09-26	22.820	22.890	22.010	22.040	17.184	4,997,200
2023-09-25	22.690	22.960	22.580	22.960	17.901	3,565,500
2023-09-22	23.000	23.200	22.670	22.790	17.769	2,608,000
2023-09-21	23.200	23.500	22.650	22.900	17.855	6,668,100
2023-09-20	23.330	23.870	23.330	23.500	18.322	3,013,900
2023-09-19	23.470	23.590	23.220	23.220	18.104	4,458,400
2023-09-18	23.560	23.770	23.390	23.470	18.299	2,380,800
2023-09-15	24.110	24.110	23.430	23.560	18.369	8,030,800
2023-09-14	24.010	24.250	23.790	24.120	18.806	4,665,100
2023-09-13	23.920	24.380	23.750	23.950	18.673	3,477,800
2023-09-12	23.140	23.900	23.130	23.790	18.549	4,077,900
2023-09-11	22.600	23.220	22.600	23.110	18.018	3,669,600
2023-09-08	22.400	22.700	22.370	22.600	17.621	3,051,700
2023-09-06	22.850	23.080	22.430	22.540	17.574	3,214,100
2023-09-05	22.810	22.930	22.410	22.850	17.816	5,794,300
2023-09-04	22.990	23.250	22.820	22.960	17.901	3,126,100
2023-09-01	22.960	23.350	22.780	22.990	17.925	5,714,100
2023-08-31	23.580	23.640	22.670	22.770	17.753	6,358,900

← NewerPage 13 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.