Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	16.940	17.190	16.710	16.780	12.708	1,311,500
2022-06-20	17.070	17.380	16.770	16.940	12.829	1,339,300
2022-06-17	17.160	17.370	17.030	17.160	12.996	3,667,800
2022-06-15	17.270	17.580	17.090	17.540	13.283	3,071,500
2022-06-14	17.270	17.270	16.680	17.060	12.920	3,638,700
2022-06-13	17.630	17.740	16.850	17.270	13.079	5,890,200
2022-06-10	18.190	18.190	17.610	17.910	13.564	5,126,400
2022-06-09	18.670	18.760	18.150	18.290	13.851	1,570,500
2022-06-08	18.250	18.760	18.100	18.670	14.139	2,729,000
2022-06-07	18.530	18.620	18.000	18.460	13.980	3,835,800
2022-06-06	19.250	19.250	18.450	18.600	14.086	2,662,100
2022-06-03	19.000	19.060	18.620	18.920	14.329	884,700
2022-06-02	18.720	19.200	18.340	19.110	14.472	1,667,500
2022-06-01	19.300	19.300	18.600	18.660	14.132	1,826,100
2022-05-31	19.380	19.450	18.930	19.310	14.624	2,098,600
2022-05-30	19.290	19.710	18.950	19.220	14.556	1,755,800
2022-05-27	18.860	19.740	18.850	19.210	14.548	2,862,000
2022-05-26	19.030	19.190	18.760	18.850	14.276	1,977,100
2022-05-25	19.010	19.330	18.680	19.000	14.389	1,360,100
2022-05-24	19.250	19.420	18.680	19.010	14.397	2,083,300
2022-05-23	19.090	19.480	19.020	19.470	14.745	1,959,600
2022-05-20	19.330	19.470	18.910	19.010	14.397	2,023,800
2022-05-19	19.360	19.790	19.100	19.100	14.465	1,316,800
2022-05-18	20.110	20.210	19.160	19.350	14.654	2,286,000
2022-05-17	20.160	20.450	19.970	20.120	15.237	1,194,600
2022-05-16	19.670	19.930	19.410	19.870	15.048	939,600
2022-05-13	19.650	19.900	19.480	19.690	14.912	978,000
2022-05-12	18.740	19.570	18.670	19.570	14.821	1,002,800
2022-05-11	18.950	19.270	18.810	19.040	14.419	1,147,300
2022-05-10	18.960	19.190	18.550	18.870	14.291	1,471,000
2022-05-09	18.320	18.850	18.160	18.850	14.276	4,208,600
2022-05-06	19.100	19.190	18.340	18.630	14.109	3,074,500
2022-05-05	19.950	20.140	18.780	19.170	14.518	2,340,900
2022-05-04	20.030	20.140	19.170	20.110	15.230	2,438,800
2022-05-03	20.060	20.630	19.910	20.050	15.184	1,831,100
2022-05-02	21.120	21.350	20.190	20.440	15.189	1,407,500
2022-04-29	21.970	22.370	20.970	21.100	15.679	3,246,900
2022-04-28	21.060	21.310	20.860	21.130	15.702	2,124,900
2022-04-27	21.080	21.570	20.870	20.950	15.568	635,600
2022-04-26	21.050	21.350	20.840	21.010	15.612	1,217,200
2022-04-25	21.150	21.300	20.520	21.180	15.739	1,226,000
2022-04-22	21.670	21.900	21.320	21.320	15.843	1,091,700
2022-04-20	21.660	22.200	21.600	21.960	16.318	1,866,600
2022-04-19	21.160	21.600	20.760	21.380	15.887	1,648,500
2022-04-18	21.160	21.470	21.030	21.200	15.754	980,300
2022-04-14	21.340	21.440	21.040	21.150	15.716	699,100
2022-04-13	21.500	21.650	21.020	21.410	15.910	746,800
2022-04-12	21.720	22.020	21.160	21.250	15.791	425,100
2022-04-11	21.700	21.710	21.240	21.420	15.917	848,300
2022-04-08	22.310	22.310	21.310	21.870	16.252	1,871,400
2022-04-07	22.470	22.990	22.470	22.540	16.749	1,063,100
2022-04-06	22.980	23.060	22.410	22.650	16.831	878,200
2022-04-05	23.810	24.080	23.200	23.220	17.255	971,900
2022-04-04	23.900	23.900	23.540	23.800	17.686	799,000
2022-04-01	23.280	23.930	23.250	23.910	17.767	1,305,100
2022-03-31	23.130	23.700	23.130	23.140	17.195	1,508,300
2022-03-30	24.090	24.310	23.240	23.300	17.314	1,536,900
2022-03-29	23.150	23.750	22.980	23.700	17.611	1,530,200
2022-03-28	23.000	23.160	22.630	22.870	16.995	907,100
2022-03-25	22.550	23.220	22.360	23.030	17.114	1,518,700

← NewerPage 19 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.