Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22.000	23.470	21.920	23.010	17.940	7,888,200
2023-06-05	22.330	22.410	22.020	22.200	17.309	2,811,000
2023-06-02	22.700	23.340	22.090	22.300	17.387	7,230,200
2023-06-01	22.030	22.550	21.820	22.480	17.527	12,516,300
2023-05-31	21.710	22.150	21.490	21.670	16.896	6,136,000
2023-05-30	21.700	21.850	21.420	21.660	16.888	4,482,400
2023-05-29	21.330	21.670	21.150	21.550	16.802	2,217,200
2023-05-26	21.320	21.690	20.980	21.320	16.623	3,072,200
2023-05-25	21.090	21.710	20.990	21.140	16.482	4,355,200
2023-05-24	20.730	21.030	20.680	20.820	16.233	2,854,600
2023-05-23	20.710	21.270	20.710	20.890	16.287	4,454,300
2023-05-22	20.790	21.150	20.590	20.920	16.311	3,474,800
2023-05-19	20.590	21.050	20.350	20.720	16.155	11,512,800
2023-05-18	20.310	20.780	20.100	20.440	15.937	7,026,400
2023-05-17	19.750	20.280	19.670	20.140	15.703	6,448,200
2023-05-16	19.720	20.320	19.430	19.660	15.328	7,734,100
2023-05-15	19.460	19.740	19.180	19.630	15.305	3,531,100
2023-05-12	19.290	19.490	18.990	19.400	15.126	3,529,500
2023-05-11	19.410	19.490	19.070	19.400	15.126	6,095,200
2023-05-10	19.000	19.450	18.890	19.390	15.118	3,200,000
2023-05-09	18.940	19.230	18.780	18.990	14.806	2,825,600
2023-05-08	19.130	19.220	18.770	18.870	14.713	4,185,000
2023-05-05	19.180	19.360	18.800	19.250	15.009	4,968,000
2023-05-04	18.550	19.150	18.450	18.910	14.744	8,136,800
2023-05-03	18.240	18.630	18.000	18.420	14.362	5,107,300
2023-05-02	18.030	18.300	17.840	18.100	14.112	6,045,000
2023-04-28	18.160	18.690	18.160	18.640	14.116	10,056,200
2023-04-27	17.640	18.330	17.620	18.160	13.753	3,610,600
2023-04-26	17.960	18.040	17.550	17.690	13.397	2,619,500
2023-04-25	18.160	18.240	17.730	17.990	13.624	3,949,400
2023-04-24	18.360	18.750	18.150	18.210	13.791	8,521,200
2023-04-20	18.100	18.560	17.880	18.400	13.935	6,713,000
2023-04-19	18.410	18.410	17.910	18.100	13.708	5,889,100
2023-04-18	18.580	18.590	18.180	18.340	13.889	2,858,200
2023-04-17	18.730	18.810	18.300	18.480	13.995	3,242,700
2023-04-14	18.590	18.710	18.170	18.620	14.101	2,592,700
2023-04-13	18.360	18.900	18.260	18.630	14.109	5,791,200
2023-04-12	18.360	18.990	18.330	18.350	13.897	5,027,100
2023-04-11	17.990	18.600	17.990	18.290	13.851	5,346,200
2023-04-10	18.000	18.200	17.670	17.840	13.511	2,770,400
2023-04-06	17.670	18.010	17.530	17.840	13.511	2,635,000
2023-04-05	17.700	17.930	17.320	17.760	13.450	4,626,500
2023-04-04	17.380	17.940	17.300	17.560	13.299	4,099,000
2023-04-03	17.680	17.680	17.020	17.230	13.049	4,500,300
2023-03-31	18.140	18.140	17.550	17.600	13.329	8,248,500
2023-03-30	18.020	18.550	17.830	18.050	13.670	6,450,100
2023-03-29	17.560	17.720	17.370	17.610	13.336	5,066,700
2023-03-28	17.430	17.660	17.370	17.570	13.306	3,876,700
2023-03-27	17.300	17.550	17.020	17.480	13.238	5,075,000
2023-03-24	16.000	17.170	16.000	17.130	12.973	5,733,200
2023-03-23	16.790	16.890	15.670	15.900	12.041	6,518,900
2023-03-22	16.930	17.270	16.690	16.880	12.784	2,958,400
2023-03-21	16.930	17.070	16.840	16.940	12.829	2,820,000
2023-03-20	17.640	17.780	16.850	17.000	12.874	4,271,900
2023-03-17	17.480	17.720	17.270	17.610	13.336	4,331,200
2023-03-16	17.630	17.800	17.430	17.610	13.336	2,654,700
2023-03-15	17.220	17.880	17.110	17.700	13.405	4,123,900
2023-03-14	17.300	17.670	17.180	17.410	13.185	5,620,700
2023-03-13	17.230	17.610	17.170	17.350	13.140	3,183,000
2023-03-10	17.520	17.580	17.090	17.350	13.140	2,972,600

← NewerPage 15 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.