Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	18.430	18.610	18.190	18.550	14.048	1,093,100
2022-09-13	18.510	18.630	18.310	18.400	13.935	7,224,800
2022-09-12	18.970	19.090	18.760	18.850	14.276	1,352,200
2022-09-09	18.270	18.940	18.240	18.840	14.268	3,665,800
2022-09-08	17.910	18.240	17.790	18.150	13.745	2,562,900
2022-09-06	18.260	18.290	17.680	17.850	13.518	1,878,000
2022-09-05	18.040	18.420	18.040	18.350	13.897	2,020,900
2022-09-02	17.710	18.300	17.640	18.000	13.632	2,545,500
2022-09-01	17.540	17.710	17.230	17.620	13.344	1,974,400
2022-08-31	17.590	17.700	17.370	17.580	13.314	2,759,300
2022-08-30	17.920	18.100	17.550	17.570	13.306	994,200
2022-08-29	17.930	18.140	17.670	17.930	13.579	1,311,800
2022-08-26	18.520	18.660	17.940	18.000	13.632	1,692,400
2022-08-25	18.730	18.750	18.400	18.510	14.018	1,123,300
2022-08-24	18.310	18.800	18.310	18.560	14.056	2,237,200
2022-08-23	18.250	18.510	18.100	18.380	13.920	1,820,000
2022-08-22	18.440	18.590	18.080	18.250	13.821	1,553,800
2022-08-19	18.650	18.650	18.240	18.510	14.018	1,440,900
2022-08-18	18.840	19.010	18.590	18.720	14.177	1,162,300
2022-08-17	18.790	18.990	18.610	18.880	14.298	1,046,400
2022-08-16	19.000	19.390	18.550	18.940	14.344	2,016,100
2022-08-15	18.930	19.190	18.750	19.000	14.389	1,103,700
2022-08-12	18.480	19.190	18.480	19.030	14.412	1,511,300
2022-08-11	18.650	19.150	18.340	18.470	13.988	2,671,300
2022-08-10	18.460	19.070	18.420	18.880	14.298	869,100
2022-08-09	18.900	18.920	17.990	18.180	13.768	2,372,400
2022-08-08	19.050	19.070	18.700	18.780	14.223	2,908,500
2022-08-05	18.490	19.030	18.140	18.780	14.223	3,651,000
2022-08-04	17.430	18.620	17.430	18.480	13.995	2,023,500
2022-08-03	16.860	17.450	16.860	17.340	13.132	1,557,900
2022-08-02	17.100	17.270	16.860	16.950	12.837	956,800
2022-08-01	16.830	17.140	16.610	17.140	12.981	1,604,100
2022-07-29	17.160	17.210	16.690	16.870	12.776	1,391,900
2022-07-28	16.870	17.230	16.870	17.070	12.927	1,400,600
2022-07-27	16.480	16.980	16.400	16.870	12.776	1,130,600
2022-07-26	16.710	16.710	16.210	16.370	12.397	1,287,000
2022-07-25	16.750	16.910	16.630	16.640	12.602	582,700
2022-07-22	16.730	16.940	16.440	16.680	12.632	1,712,600
2022-07-21	16.300	16.680	16.230	16.580	12.556	883,200
2022-07-20	16.110	16.480	16.000	16.380	12.405	1,454,600
2022-07-19	16.110	16.380	15.920	16.140	12.223	1,197,700
2022-07-18	16.150	16.510	15.990	16.070	12.170	1,132,800
2022-07-15	16.110	16.210	15.860	16.050	12.155	729,300
2022-07-14	16.220	16.310	15.950	16.040	12.147	1,898,500
2022-07-13	16.290	16.700	16.240	16.420	12.435	1,076,800
2022-07-12	16.220	16.600	16.040	16.450	12.458	1,881,200
2022-07-11	16.620	16.660	16.200	16.210	12.276	1,256,000
2022-07-08	16.650	17.030	16.530	16.810	12.731	1,686,100
2022-07-07	16.570	16.970	16.570	16.630	12.594	2,114,800
2022-07-06	16.520	17.000	16.180	16.420	12.435	2,469,000
2022-07-05	16.340	16.490	16.070	16.490	12.488	2,028,900
2022-07-04	16.280	16.670	16.260	16.450	12.458	1,192,200
2022-07-01	16.010	16.440	15.860	16.380	12.405	1,169,600
2022-06-30	16.080	16.300	15.800	16.010	12.125	1,175,100
2022-06-29	16.520	16.520	16.040	16.140	12.223	981,800
2022-06-28	16.880	17.100	16.360	16.430	12.443	1,219,800
2022-06-27	16.800	16.980	16.650	16.760	12.693	1,724,000
2022-06-24	17.000	17.000	16.570	16.720	12.662	1,080,500
2022-06-23	17.030	17.130	16.800	16.800	12.723	1,166,700
2022-06-22	16.590	17.130	16.460	16.910	12.806	749,400

← NewerPage 18 of 21 · 1,246 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.