Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17.500	17.830	17.350	17.540	13.283	2,521,900
2023-03-08	16.830	17.630	16.780	17.540	13.283	5,143,800
2023-03-07	16.770	16.950	16.590	16.880	12.784	2,736,200
2023-03-06	16.440	16.990	16.420	16.880	12.784	2,784,600
2023-03-03	16.750	16.760	16.320	16.500	12.496	2,740,700
2023-03-02	16.600	16.870	16.340	16.410	12.428	3,084,400
2023-03-01	17.050	17.130	16.020	16.350	12.382	7,755,600
2023-02-28	17.350	17.550	16.970	17.080	12.935	8,135,200
2023-02-27	17.510	17.720	17.300	17.560	13.299	2,820,200
2023-02-24	17.720	17.850	17.260	17.510	13.261	3,470,800
2023-02-23	17.730	17.830	17.560	17.730	13.427	1,807,900
2023-02-22	17.980	18.090	17.460	17.730	13.427	2,072,500
2023-02-17	17.600	18.120	17.600	17.980	13.617	3,325,800
2023-02-16	17.480	17.950	17.350	17.780	13.465	4,233,200
2023-02-15	17.160	17.930	17.040	17.520	13.268	3,387,700
2023-02-14	17.660	17.840	17.110	17.300	13.102	3,317,200
2023-02-13	17.360	17.920	17.360	17.550	13.291	2,371,100
2023-02-10	17.370	17.610	17.190	17.470	13.230	3,278,800
2023-02-09	17.920	18.020	17.370	17.420	13.193	4,063,500
2023-02-08	17.780	18.010	17.530	17.940	13.586	3,121,600
2023-02-07	17.980	18.050	17.480	17.620	13.344	2,906,500
2023-02-06	17.410	17.980	17.410	17.870	13.533	2,676,600
2023-02-03	18.040	18.040	17.290	17.430	13.200	3,234,800
2023-02-02	17.750	18.580	17.730	18.180	13.768	3,301,600
2023-02-01	17.960	18.100	17.740	17.900	13.556	2,664,100
2023-01-31	17.830	18.120	17.830	18.010	13.639	2,347,500
2023-01-30	17.930	18.160	17.660	17.830	13.503	2,805,200
2023-01-27	18.100	18.100	17.600	17.770	13.458	2,538,000
2023-01-26	18.050	18.220	17.880	18.110	13.715	1,733,200
2023-01-25	17.670	18.170	17.420	17.990	13.624	2,582,800
2023-01-24	17.420	17.800	17.260	17.700	13.405	2,260,200
2023-01-23	17.400	17.650	17.230	17.400	13.177	4,695,500
2023-01-20	17.660	17.740	17.220	17.400	13.177	3,030,100
2023-01-19	17.550	17.790	17.290	17.720	13.420	2,531,500
2023-01-18	17.880	18.260	17.600	17.750	13.442	3,904,700
2023-01-17	17.540	18.000	17.420	17.690	13.397	2,359,700
2023-01-16	17.520	17.720	17.310	17.470	13.230	6,087,200
2023-01-13	17.800	18.060	17.530	17.660	13.374	2,306,500
2023-01-12	18.190	18.380	17.770	18.000	13.632	3,968,000
2023-01-11	18.140	18.290	17.650	18.290	13.851	10,414,600
2023-01-10	17.030	17.850	16.690	17.660	13.374	6,114,700
2023-01-09	16.630	17.190	16.450	17.120	12.965	5,586,000
2023-01-06	16.260	17.000	16.250	16.710	12.655	5,178,000
2023-01-05	15.850	16.300	15.660	16.240	12.299	2,947,300
2023-01-04	15.620	15.750	15.360	15.730	11.913	1,832,100
2023-01-03	16.220	16.300	15.530	15.580	11.799	2,013,200
2023-01-02	16.790	16.820	16.100	16.280	12.329	1,984,100
2022-12-29	17.290	17.530	16.720	17.010	12.882	3,732,100
2022-12-28	16.570	17.260	16.290	17.200	13.026	2,988,500
2022-12-27	17.150	17.150	16.370	16.500	12.496	2,055,000
2022-12-26	17.470	17.470	16.940	17.100	12.950	1,904,000
2022-12-23	16.700	17.550	16.670	17.480	13.238	4,018,600
2022-12-22	16.680	16.910	16.480	16.600	12.572	1,131,000
2022-12-21	16.720	16.870	16.420	16.630	12.594	1,104,600
2022-12-20	16.030	16.850	15.850	16.670	12.625	2,069,200
2022-12-19	15.970	16.250	15.830	16.050	12.155	2,573,400
2022-12-16	15.990	16.080	15.570	15.910	12.049	2,118,900
2022-12-15	15.910	16.400	15.800	16.040	12.147	1,912,500
2022-12-14	15.680	16.220	15.510	16.010	12.125	3,549,200
2022-12-13	16.370	16.520	15.720	15.780	11.951	2,413,800

← NewerPage 16 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.