Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.940	31.940	31.230	31.270	29.647	2,701,600
2026-04-24	31.870	31.920	31.470	31.610	29.969	3,316,700
2026-04-23	32.570	32.630	31.740	31.890	30.235	4,588,600
2026-04-22	33.480	33.480	32.720	32.860	30.878	3,216,300
2026-04-20	33.800	33.880	33.410	33.500	31.479	6,969,100
2026-04-17	34.000	34.170	33.490	33.800	31.761	3,938,800
2026-04-16	33.780	33.780	33.050	33.270	31.263	6,622,300
2026-04-15	33.300	33.620	33.070	33.570	31.545	9,195,800
2026-04-14	33.250	33.580	33.180	33.300	31.291	3,838,500
2026-04-13	32.990	33.360	32.670	33.140	31.141	12,390,700
2026-04-10	33.010	33.480	32.550	32.910	30.925	8,604,300
2026-04-09	31.990	32.390	31.780	32.290	30.342	3,073,700
2026-04-08	32.250	32.330	31.450	31.730	29.816	6,522,200
2026-04-07	30.470	30.660	30.070	30.530	28.688	3,699,100
2026-04-06	30.300	30.680	30.230	30.470	28.632	3,289,000
2026-04-02	30.000	30.680	29.850	30.300	28.472	4,813,500
2026-04-01	30.500	31.330	30.410	30.980	29.111	11,168,000
2026-03-31	29.440	30.360	29.210	30.340	28.510	6,650,500
2026-03-30	29.210	29.360	28.700	29.010	27.260	3,798,700
2026-03-27	29.600	29.600	28.990	29.200	27.164	8,153,800
2026-03-26	29.890	30.140	29.420	29.600	27.536	4,259,100
2026-03-25	30.400	30.650	30.150	30.280	28.168	13,785,500
2026-03-24	29.720	30.120	29.280	29.850	27.768	3,008,200
2026-03-23	29.320	30.150	29.310	29.890	27.805	4,581,700
2026-03-20	29.680	29.750	28.580	28.800	26.791	5,619,600
2026-03-19	29.350	29.960	28.930	29.750	27.675	4,425,100
2026-03-18	29.550	30.100	29.320	29.730	27.657	7,420,900
2026-03-17	29.510	29.990	29.350	29.550	27.489	8,107,200
2026-03-16	29.480	29.770	29.200	29.500	27.443	5,895,100
2026-03-13	29.610	29.910	28.680	28.920	26.903	8,129,200
2026-03-12	30.000	30.140	29.310	29.470	27.415	8,472,800
2026-03-11	30.620	31.150	30.000	30.230	28.122	25,316,900
2026-03-10	31.100	31.620	30.500	30.890	28.736	6,939,400
2026-03-09	30.760	31.010	30.060	30.860	28.708	4,949,100
2026-03-06	31.000	31.270	30.280	30.680	28.540	4,390,900
2026-03-05	31.850	32.090	31.050	31.150	28.978	3,327,900
2026-03-04	31.670	32.190	31.670	32.020	29.787	3,563,100
2026-03-03	31.830	31.880	30.860	31.370	29.182	7,579,700
2026-03-02	32.320	32.510	31.660	32.230	29.982	4,215,300
2026-02-27	32.660	32.730	32.250	32.690	30.410	4,813,600
2026-02-26	32.130	32.880	32.100	32.880	30.587	7,988,100
2026-02-25	32.340	32.340	31.870	32.130	29.889	3,699,000
2026-02-24	31.900	32.480	31.800	32.040	29.805	7,035,500
2026-02-23	31.780	31.870	31.500	31.770	29.554	2,860,900
2026-02-20	31.000	31.890	30.930	31.880	29.657	4,130,100
2026-02-19	31.150	31.640	30.730	31.640	29.161	4,591,400
2026-02-18	30.800	31.250	30.540	30.930	28.507	6,574,200
2026-02-13	30.840	30.850	30.180	30.670	28.267	8,374,900
2026-02-12	31.540	31.760	30.890	31.150	28.710	6,992,500
2026-02-11	31.620	31.700	31.290	31.540	29.069	6,022,900
2026-02-10	31.480	31.630	31.070	31.290	28.839	3,837,600
2026-02-09	31.650	31.740	31.350	31.510	29.041	5,221,700
2026-02-06	31.500	31.730	30.950	31.580	29.106	6,134,700
2026-02-05	31.010	31.980	30.970	31.470	29.005	5,576,800
2026-02-04	31.550	31.570	30.570	31.010	28.581	5,376,600
2026-02-03	31.490	31.990	31.460	31.650	29.170	9,378,500
2026-02-02	30.900	31.440	30.800	31.270	28.820	5,405,300
2026-01-30	30.700	31.220	30.530	30.900	28.479	6,516,300
2026-01-29	31.170	31.510	30.340	30.780	28.369	6,837,800
2026-01-28	30.560	31.320	30.500	31.170	28.728	5,974,100

← NewerPage 3 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.