Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	24.110	24.200	23.380	23.650	18.439	4,000,300
2023-08-29	23.820	24.010	23.470	23.950	18.673	2,601,800
2023-08-28	23.760	23.880	23.490	23.770	18.533	2,559,100
2023-08-25	24.100	24.220	23.690	23.770	18.533	2,901,900
2023-08-24	24.080	24.330	23.910	24.110	18.798	4,671,200
2023-08-23	23.470	24.280	23.270	24.110	18.798	8,606,200
2023-08-22	23.100	23.620	22.930	23.470	18.299	4,313,400
2023-08-21	23.260	23.390	22.820	22.900	17.855	5,500,300
2023-08-18	22.950	23.320	22.860	23.320	18.182	3,469,000
2023-08-17	23.480	23.620	22.700	23.000	17.933	6,153,300
2023-08-16	24.170	24.370	23.260	23.440	18.276	6,516,100
2023-08-15	24.380	24.610	24.180	24.180	18.853	8,993,800
2023-08-14	24.600	24.750	24.010	24.120	18.806	3,620,400
2023-08-11	24.060	24.680	24.060	24.610	19.188	2,956,700
2023-08-10	24.480	24.800	24.190	24.190	18.860	2,893,600
2023-08-09	24.010	24.550	23.820	24.330	18.970	2,833,600
2023-08-08	23.690	24.300	23.270	24.250	18.907	3,404,600
2023-08-07	24.260	24.300	23.750	24.030	18.736	1,829,400
2023-08-04	24.460	24.630	24.040	24.180	18.853	4,545,700
2023-08-03	25.050	25.700	24.380	24.580	19.164	4,010,700
2023-08-02	24.740	24.950	24.450	24.730	19.281	3,411,700
2023-08-01	24.220	24.890	24.000	24.820	19.352	10,771,600
2023-07-31	24.500	24.910	24.130	24.310	18.954	6,334,500
2023-07-28	24.740	24.780	24.170	24.470	19.079	3,376,600
2023-07-27	24.950	24.990	24.100	24.350	18.985	5,678,000
2023-07-26	24.760	25.030	24.700	24.950	19.453	3,110,200
2023-07-25	24.950	25.540	24.760	24.860	19.383	3,541,600
2023-07-24	24.520	24.970	24.380	24.750	19.297	2,910,800
2023-07-21	24.200	24.720	24.190	24.570	19.157	7,743,700
2023-07-20	24.310	24.480	23.570	24.110	18.798	8,541,600
2023-07-19	24.500	24.650	24.230	24.350	18.985	3,351,500
2023-07-18	24.430	24.840	24.330	24.590	19.172	3,126,000
2023-07-17	24.180	24.680	24.160	24.590	19.172	9,228,800
2023-07-14	24.840	24.940	24.170	24.470	19.079	3,164,400
2023-07-13	24.800	25.300	24.690	25.020	19.508	2,807,300
2023-07-12	25.100	25.320	24.790	24.870	19.391	3,238,200
2023-07-11	24.820	25.230	24.300	24.990	19.484	8,626,600
2023-07-10	25.470	25.550	25.060	25.260	19.695	2,297,500
2023-07-07	25.090	25.770	25.020	25.470	19.858	3,299,400
2023-07-06	25.130	25.350	25.000	25.040	19.523	2,933,700
2023-07-05	24.960	25.820	24.690	25.370	19.780	5,127,600
2023-07-04	25.100	25.100	24.720	24.960	19.461	3,049,700
2023-07-03	24.900	25.180	24.560	25.110	19.578	5,485,300
2023-06-30	24.770	25.230	24.610	24.650	19.219	5,791,800
2023-06-29	24.190	24.500	23.880	24.320	18.962	4,549,900
2023-06-28	24.310	24.600	24.050	24.200	18.868	3,129,900
2023-06-27	25.070	25.190	24.060	24.480	19.087	4,240,400
2023-06-26	25.360	25.370	24.610	24.920	19.430	3,169,400
2023-06-23	24.440	25.380	24.400	25.240	19.679	5,533,400
2023-06-22	24.480	24.610	23.970	24.400	19.024	3,659,600
2023-06-21	23.940	24.830	23.880	24.700	19.258	6,012,700
2023-06-20	23.400	24.080	23.320	23.950	18.673	4,639,900
2023-06-19	23.410	23.700	23.380	23.520	18.338	2,835,600
2023-06-16	23.180	23.900	23.000	23.400	18.244	9,337,900
2023-06-15	23.300	23.420	22.910	23.250	18.128	3,030,000
2023-06-14	22.740	23.370	22.530	23.180	18.073	6,981,900
2023-06-13	23.190	23.190	22.550	22.720	17.714	3,641,500
2023-06-12	22.860	23.160	22.700	23.090	18.003	9,133,200
2023-06-09	22.970	23.280	22.390	22.720	17.714	6,627,700
2023-06-07	23.200	23.620	22.800	22.800	17.777	7,015,900

← NewerPage 14 of 21 · 1,247 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.