Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.190	27.650	27.000	27.470	26.604	3,389,800
2026-07-21	27.300	27.340	26.800	27.100	26.246	3,393,000
2026-07-20	27.380	27.540	27.230	27.300	26.440	3,784,300
2026-07-17	27.800	27.800	27.150	27.320	26.459	4,410,500
2026-07-16	28.110	28.120	27.680	27.800	26.924	3,194,800
2026-07-15	28.360	28.380	28.010	28.230	27.340	2,730,500
2026-07-14	28.220	28.250	27.900	28.240	27.350	2,164,500
2026-07-13	28.700	28.720	27.980	28.110	27.224	2,524,400
2026-07-10	28.270	28.820	28.120	28.700	27.795	4,672,700
2026-07-09	27.040	27.700	27.000	27.700	26.827	3,766,400
2026-07-08	27.010	27.070	26.570	26.940	26.091	3,136,000
2026-07-07	27.630	27.720	27.090	27.170	26.314	4,803,900
2026-07-06	28.070	28.070	27.600	27.620	26.749	3,920,700
2026-07-03	28.340	28.370	28.010	28.200	27.311	2,094,100
2026-07-02	28.270	28.430	27.810	28.100	27.214	4,507,800
2026-07-01	27.570	28.180	27.570	28.000	27.117	4,893,000
2026-06-30	27.900	28.060	27.500	28.060	27.176	4,695,300
2026-06-29	28.050	28.160	27.890	28.060	27.176	2,066,200
2026-06-26	27.720	28.180	27.550	28.040	27.156	2,523,400
2026-06-25	27.160	27.790	27.140	27.690	26.817	6,818,500
2026-06-24	26.860	27.150	26.730	27.050	26.197	5,121,600
2026-06-23	26.500	27.040	26.440	26.940	26.091	5,104,100
2026-06-22	26.570	27.160	26.550	27.130	25.992	9,823,100
2026-06-19	26.740	26.890	26.550	26.550	25.437	3,661,200
2026-06-18	26.730	26.910	26.440	26.640	25.523	6,323,100
2026-06-17	27.130	27.560	26.310	26.470	25.360	9,092,700
2026-06-16	26.530	26.760	26.170	26.760	25.638	7,562,900
2026-06-15	27.660	27.680	26.370	26.600	25.484	9,138,600
2026-06-12	27.000	27.370	26.780	27.070	25.935	5,690,600
2026-06-11	26.690	27.320	26.380	27.200	26.059	6,905,400
2026-06-10	26.940	26.940	26.520	26.680	25.561	7,818,400
2026-06-09	27.010	27.290	26.820	27.000	25.868	6,899,800
2026-06-08	26.950	27.020	26.680	26.860	25.734	4,611,400
2026-06-05	27.290	27.390	26.860	26.950	25.820	6,051,600
2026-06-03	27.420	27.420	26.850	27.280	26.136	7,540,900
2026-06-02	27.830	27.980	27.530	27.630	26.471	8,244,900
2026-06-01	28.110	28.350	27.390	27.780	26.615	10,443,300
2026-05-29	28.660	28.840	28.110	28.210	27.027	7,452,800
2026-05-28	28.560	28.890	28.240	28.630	27.429	3,643,700
2026-05-27	29.100	29.110	28.410	28.550	27.353	1,947,400
2026-05-26	28.620	28.740	28.230	28.680	27.477	6,297,300
2026-05-25	28.650	28.820	28.300	28.790	27.583	6,458,500
2026-05-22	28.500	28.710	27.920	28.120	26.941	4,561,900
2026-05-21	28.550	28.830	28.130	28.720	27.515	3,696,600
2026-05-20	28.010	28.970	27.610	28.660	27.458	4,840,500
2026-05-19	28.300	28.480	27.830	28.060	26.603	3,932,300
2026-05-18	28.750	28.860	28.350	28.640	27.153	2,895,000
2026-05-15	28.550	28.830	28.110	28.740	27.248	2,462,000
2026-05-14	28.760	29.140	28.610	28.870	27.371	3,839,000
2026-05-13	29.400	29.400	28.210	28.450	26.973	12,413,500
2026-05-12	29.790	29.830	29.200	29.400	27.874	5,269,000
2026-05-11	30.160	30.390	29.550	29.800	28.253	5,201,600
2026-05-08	30.660	30.800	30.260	30.350	28.775	4,026,600
2026-05-07	31.210	31.220	30.090	30.290	28.718	6,525,000
2026-05-06	30.780	31.320	30.490	31.210	29.590	6,090,100
2026-05-05	30.130	30.610	30.120	30.340	28.765	8,069,700
2026-05-04	30.580	30.670	30.200	30.230	28.661	3,199,800
2026-04-30	30.510	30.800	30.200	30.650	29.059	6,773,400
2026-04-29	30.950	30.960	30.070	30.120	28.557	3,819,300
2026-04-28	31.000	31.130	30.610	30.990	29.381	3,330,200

← NewerPage 2 of 5 · 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.