Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	21.610	22.560	21.410	22.560	16.764	928,400
2022-03-23	21.460	21.770	21.100	21.600	16.051	613,800
2022-03-22	20.690	21.450	20.690	21.430	15.925	853,900
2022-03-21	20.820	21.120	20.390	20.650	15.345	881,300
2022-03-18	19.850	20.820	19.490	20.820	15.471	2,937,100
2022-03-17	19.800	19.880	19.190	19.860	14.758	1,817,600
2022-03-16	20.080	20.320	19.540	19.890	14.780	1,221,300
2022-03-15	20.060	20.290	19.670	19.930	14.810	919,200
2022-03-14	20.730	20.950	20.190	20.250	15.048	1,193,800
2022-03-11	21.200	21.480	20.350	20.590	15.300	704,200
2022-03-10	21.450	21.450	20.650	21.120	15.694	1,001,900
2022-03-09	20.910	21.760	20.910	21.390	15.895	979,600
2022-03-08	20.450	21.080	19.890	20.810	15.464	1,342,400
2022-03-07	21.200	21.560	20.240	20.240	15.040	1,271,100
2022-03-04	21.950	21.970	21.250	21.470	15.954	661,300
2022-03-03	21.710	22.220	21.710	21.990	16.341	772,000
2022-03-02	22.230	22.230	21.670	21.760	16.170	619,800
2022-02-25	22.540	22.720	21.800	22.230	16.519	1,094,900
2022-02-24	21.060	22.730	20.950	22.450	16.683	1,553,700
2022-02-23	22.220	22.620	22.050	22.050	16.385	732,800
2022-02-22	22.000	22.560	22.000	22.120	16.437	1,268,200
2022-02-21	23.090	23.090	21.800	21.800	16.200	1,222,900
2022-02-18	22.750	23.120	22.750	22.850	16.980	1,393,100
2022-02-17	22.850	22.980	22.590	22.780	16.928	901,000
2022-02-16	22.870	23.110	22.670	22.850	16.980	699,500
2022-02-15	22.430	23.040	22.330	22.740	16.898	862,100
2022-02-14	22.130	22.470	21.890	22.330	16.593	1,189,800
2022-02-11	22.210	22.840	21.800	21.850	16.237	1,478,100
2022-02-10	22.220	22.580	21.980	22.090	16.415	951,800
2022-02-09	21.740	22.350	21.580	22.150	16.460	1,193,100
2022-02-08	21.820	22.120	21.590	21.630	16.073	1,335,100
2022-02-07	21.630	22.080	21.560	21.850	16.237	1,711,800
2022-02-04	22.350	22.350	21.400	21.800	16.200	1,314,200
2022-02-03	21.970	22.790	21.770	22.250	16.534	1,087,000
2022-02-02	22.420	22.920	21.910	22.110	16.430	1,133,800
2022-02-01	22.670	22.790	22.210	22.420	16.660	1,229,400
2022-01-31	22.290	22.670	22.010	22.670	16.846	1,189,400
2022-01-28	22.060	22.330	21.770	22.140	16.452	1,150,500
2022-01-27	22.290	22.580	21.780	22.200	16.497	1,927,600
2022-01-26	22.320	22.810	21.770	21.890	16.266	5,032,200
2022-01-25	20.840	22.260	20.820	22.120	16.437	1,387,700
2022-01-24	21.140	21.340	20.820	21.090	15.672	1,307,200
2022-01-21	20.840	21.660	20.810	21.190	15.746	1,840,600
2022-01-20	20.020	21.240	20.020	20.970	15.583	2,411,600
2022-01-19	19.520	20.260	19.520	19.950	14.825	2,013,500
2022-01-18	19.360	19.710	19.220	19.350	14.379	1,086,300
2022-01-17	20.030	20.230	19.360	19.450	14.453	3,008,700
2022-01-14	20.080	20.230	19.320	20.060	14.907	3,891,200
2022-01-13	19.370	19.760	19.180	19.610	14.572	1,082,100
2022-01-12	18.480	19.560	18.350	19.360	14.386	1,050,100
2022-01-11	17.980	18.590	17.720	18.380	13.658	1,274,900
2022-01-10	18.500	18.500	17.760	18.080	13.435	1,501,700
2022-01-07	18.770	18.960	18.330	18.640	13.851	718,600
2022-01-06	19.270	19.270	18.560	18.870	14.022	1,455,500
2022-01-05	20.140	20.200	19.100	19.160	14.238	1,310,600
2022-01-04	20.890	20.890	20.030	20.280	15.070	867,500
2022-01-03	21.880	21.980	20.480	20.620	15.323	1,241,800
2021-12-30	21.850	21.850	21.190	21.660	16.095	1,149,200
2021-12-29	22.260	22.410	21.370	21.680	16.110	3,020,800
2021-12-28	20.820	21.270	20.550	21.200	15.754	1,061,900

← NewerPage 20 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.