Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	20.460	21.320	20.370	20.610	15.315	871,100
2021-12-23	20.760	20.950	20.430	20.450	15.196	694,500
2021-12-22	20.600	21.130	20.510	20.790	15.449	893,300
2021-12-21	21.010	21.150	20.500	20.830	15.479	1,337,100
2021-12-20	21.530	21.680	20.900	20.900	15.531	1,161,400
2021-12-17	21.140	22.110	20.780	21.860	16.244	1,593,700
2021-12-16	21.720	21.740	21.100	21.340	15.858	1,057,000
2021-12-15	21.210	21.640	20.850	21.500	15.977	1,126,400
2021-12-14	22.110	22.350	21.140	21.270	15.806	814,400
2021-12-13	22.290	22.480	21.740	22.100	16.422	2,537,300
2021-12-10	21.400	22.250	21.370	22.210	16.504	1,346,900
2021-12-09	21.460	21.720	20.870	21.130	15.702	970,900
2021-12-08	20.550	21.730	20.360	21.620	16.066	3,980,600
2021-12-07	21.500	21.680	20.530	20.600	15.308	1,076,400
2021-12-06	20.910	21.600	20.340	21.350	15.865	1,143,700
2021-12-03	20.490	21.560	20.490	20.900	15.531	2,097,100
2021-12-02	19.900	20.460	19.370	20.450	15.196	2,079,600
2021-12-01	20.750	21.110	19.510	19.620	14.580	2,757,900
2021-11-30	20.520	20.830	19.860	20.560	15.278	1,447,900
2021-11-29	21.500	21.500	20.660	20.830	15.479	1,072,700
2021-11-26	21.500	21.500	20.630	20.900	15.531	1,530,800
2021-11-25	22.090	22.470	21.950	22.280	16.556	820,800
2021-11-24	21.560	22.130	21.450	21.730	16.147	980,400
2021-11-23	21.950	21.980	21.200	21.700	16.125	836,700
2021-11-22	22.470	22.660	21.640	21.830	16.222	1,130,600
2021-11-19	22.000	22.580	21.890	22.350	16.608	920,100
2021-11-18	21.820	22.390	21.720	21.980	16.333	1,120,600
2021-11-17	22.240	22.500	21.290	21.750	16.162	2,009,800
2021-11-16	22.550	22.650	21.700	22.090	16.415	2,321,200
2021-11-12	22.280	22.540	21.810	22.340	16.601	2,058,900
2021-11-11	21.540	22.780	21.500	22.400	16.645	2,678,100
2021-11-10	20.850	21.720	20.700	21.320	15.843	2,952,800
2021-11-09	20.360	21.020	20.360	20.950	15.568	1,233,300
2021-11-08	20.520	20.700	20.160	20.280	15.070	937,800
2021-11-05	20.420	20.940	20.420	20.830	15.479	1,101,200
2021-11-04	20.610	20.890	20.000	20.270	15.063	1,154,900
2021-11-03	19.680	20.850	19.620	20.640	15.338	1,488,600
2021-11-01	19.390	20.190	19.330	19.850	14.750	873,600
2021-10-29	19.430	19.860	19.120	19.180	14.253	1,790,200
2021-10-28	19.550	20.060	19.260	19.340	14.371	1,525,800
2021-10-27	19.390	20.050	19.350	19.750	14.676	1,595,000
2021-10-26	19.890	19.960	19.180	19.280	14.327	1,592,300
2021-10-25	20.100	20.320	19.630	19.990	14.855	2,306,500
2021-10-22	20.320	20.350	18.840	19.880	14.773	3,232,900
2021-10-21	21.490	21.550	20.250	20.550	15.271	2,728,500
2021-10-20	22.250	22.420	21.800	21.840	16.229	1,301,500

← NewerPage 21 of 21 · 1,246 trading days

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.