Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	16.600	16.730	15.950	16.230	12.291	3,832,400
2022-12-09	16.920	17.000	16.500	16.640	12.602	2,025,100
2022-12-08	17.330	17.330	16.620	16.750	12.685	2,176,700
2022-12-07	17.300	17.640	17.260	17.390	13.170	643,800
2022-12-06	17.220	17.410	17.040	17.410	13.185	993,100
2022-12-05	17.690	17.690	17.100	17.140	12.981	895,100
2022-12-02	17.420	17.900	17.370	17.780	13.465	1,059,500
2022-12-01	17.830	17.920	17.230	17.410	13.185	1,373,900
2022-11-30	18.250	18.310	17.400	17.910	13.564	3,437,800
2022-11-29	17.720	18.290	17.660	18.210	13.791	671,300
2022-11-28	17.780	18.010	17.540	17.660	13.374	765,900
2022-11-25	18.570	18.570	17.640	17.820	13.495	1,137,000
2022-11-24	18.020	18.720	17.880	18.580	14.071	1,102,800
2022-11-23	18.000	18.060	17.590	17.860	13.526	1,356,700
2022-11-22	18.430	18.430	17.880	18.050	13.670	2,834,600
2022-11-21	17.500	18.490	17.420	18.330	13.882	3,554,700
2022-11-18	17.660	18.100	17.070	17.400	13.177	3,128,400
2022-11-17	17.070	17.120	15.960	17.020	12.890	6,685,700
2022-11-16	18.310	18.440	16.970	17.250	13.064	3,757,800
2022-11-14	18.630	18.760	18.090	18.310	13.867	1,951,800
2022-11-11	19.020	19.680	17.970	18.190	13.776	4,507,700
2022-11-10	20.820	20.820	19.060	19.140	14.495	3,300,900
2022-11-09	21.220	21.570	21.060	21.090	15.972	842,700
2022-11-08	21.140	21.650	20.900	21.360	16.176	726,800
2022-11-07	22.280	22.350	21.300	21.300	16.131	1,115,100
2022-11-04	22.560	22.760	22.310	22.390	16.956	1,361,400
2022-11-03	21.550	22.300	21.410	22.250	16.850	2,682,800
2022-11-01	21.930	22.110	21.500	21.830	16.532	1,072,900
2022-10-31	20.310	21.830	20.200	21.730	16.457	1,537,400
2022-10-28	20.720	21.030	20.660	20.790	15.745	805,900
2022-10-27	20.150	21.560	20.150	20.880	15.813	1,483,500
2022-10-26	20.560	20.670	19.990	20.210	15.305	2,710,100
2022-10-25	20.750	20.980	20.490	20.790	15.745	1,914,300
2022-10-24	21.080	21.220	20.800	20.870	15.805	1,228,400
2022-10-21	20.690	21.540	20.660	21.240	16.086	1,767,200
2022-10-20	20.970	21.070	20.610	20.760	15.722	1,917,400
2022-10-19	20.750	20.910	20.360	20.850	15.790	1,193,800
2022-10-18	20.900	21.020	20.620	20.810	15.760	1,422,700
2022-10-17	20.710	21.140	20.530	20.730	15.699	912,000
2022-10-14	20.950	21.000	20.530	20.540	15.555	880,400
2022-10-13	20.700	21.010	20.460	20.860	15.798	1,321,800
2022-10-11	20.860	21.220	20.860	21.030	15.926	1,109,600
2022-10-10	21.040	21.170	20.840	21.000	15.904	1,470,600
2022-10-07	20.960	21.230	20.940	21.000	15.904	2,838,300
2022-10-06	21.280	21.440	21.010	21.100	15.979	1,752,200
2022-10-05	20.990	21.440	20.780	21.140	16.010	1,892,900
2022-10-04	21.180	21.370	20.920	20.980	15.889	1,712,900
2022-10-03	20.260	21.230	20.240	21.020	15.919	2,964,000
2022-09-30	19.420	20.160	19.250	19.900	15.071	2,274,500
2022-09-29	19.790	19.790	19.230	19.430	14.715	2,062,500
2022-09-28	19.560	20.060	19.480	19.890	15.063	1,443,400
2022-09-27	19.590	19.790	19.420	19.550	14.806	1,746,700
2022-09-26	19.640	19.700	19.380	19.400	14.692	2,084,200
2022-09-23	19.200	19.880	19.170	19.780	14.980	3,491,500
2022-09-22	19.050	19.520	18.790	19.440	14.722	2,629,600
2022-09-21	18.500	19.070	18.420	18.870	14.291	1,133,900
2022-09-20	18.660	18.770	18.490	18.490	14.003	1,115,000
2022-09-19	18.270	18.820	18.130	18.660	14.132	1,084,100
2022-09-16	18.280	18.570	18.200	18.380	13.920	2,172,300
2022-09-15	18.550	18.810	18.400	18.400	13.935	1,505,500

← NewerPage 17 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.