Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 30.020 | 30.720 | 29.930 | 30.490 | 28.101 | 4,484,800 |
| 2026-01-26 | 29.620 | 29.940 | 29.220 | 29.820 | 27.484 | 3,164,000 |
| 2026-01-23 | 29.460 | 30.000 | 29.010 | 29.770 | 27.438 | 5,308,000 |
| 2026-01-22 | 29.090 | 29.830 | 28.950 | 29.400 | 27.097 | 9,860,500 |
| 2026-01-21 | 28.800 | 29.260 | 28.660 | 29.140 | 26.588 | 5,690,600 |
| 2026-01-20 | 28.440 | 28.690 | 28.200 | 28.500 | 26.004 | 2,288,600 |
| 2026-01-19 | 28.850 | 28.850 | 28.440 | 28.440 | 25.949 | 2,568,000 |
| 2026-01-16 | 29.350 | 29.460 | 28.710 | 28.760 | 26.241 | 5,035,600 |
| 2026-01-15 | 29.110 | 29.470 | 28.800 | 29.260 | 26.697 | 3,896,100 |
| 2026-01-14 | 28.980 | 29.170 | 28.600 | 28.970 | 26.432 | 3,399,900 |
| 2026-01-13 | 29.350 | 29.360 | 28.490 | 28.930 | 26.396 | 4,612,900 |
| 2026-01-12 | 29.140 | 29.560 | 29.080 | 29.430 | 26.852 | 3,987,100 |
| 2026-01-09 | 28.910 | 29.560 | 28.850 | 29.240 | 26.679 | 6,764,200 |
| 2026-01-08 | 28.810 | 29.380 | 28.640 | 28.910 | 26.378 | 7,186,000 |
| 2026-01-07 | 29.100 | 29.100 | 28.660 | 28.770 | 26.250 | 3,955,000 |
| 2026-01-06 | 28.760 | 29.170 | 28.680 | 29.070 | 26.524 | 4,019,800 |
| 2026-01-05 | 28.400 | 28.970 | 28.150 | 28.640 | 26.131 | 3,747,100 |
| 2026-01-02 | 28.640 | 28.640 | 28.280 | 28.550 | 26.049 | 7,930,300 |
| 2025-12-30 | 28.350 | 28.540 | 28.100 | 28.370 | 25.885 | 3,554,800 |
| 2025-12-29 | 28.140 | 28.290 | 28.020 | 28.110 | 25.648 | 2,954,200 |
| 2025-12-26 | 28.100 | 28.320 | 27.890 | 28.280 | 25.803 | 2,065,100 |
| 2025-12-23 | 27.480 | 28.410 | 27.410 | 28.100 | 25.639 | 8,893,700 |
| 2025-12-22 | 27.710 | 27.720 | 27.210 | 27.380 | 24.982 | 5,115,300 |
| 2025-12-19 | 27.840 | 28.330 | 27.760 | 28.000 | 25.281 | 5,367,200 |
| 2025-12-18 | 27.700 | 28.040 | 27.500 | 27.900 | 25.190 | 5,142,400 |
| 2025-12-17 | 28.120 | 28.180 | 27.420 | 27.770 | 25.073 | 8,103,900 |
| 2025-12-16 | 29.220 | 29.240 | 28.210 | 28.320 | 25.569 | 6,472,900 |
| 2025-12-15 | 29.350 | 29.700 | 29.230 | 29.390 | 26.536 | 11,022,600 |
| 2025-12-12 | 28.680 | 29.370 | 28.680 | 29.150 | 26.319 | 8,254,900 |
| 2025-12-11 | 28.320 | 29.190 | 28.210 | 28.660 | 25.876 | 5,363,900 |
| 2025-12-10 | 28.150 | 28.640 | 27.930 | 28.360 | 25.606 | 5,997,700 |
| 2025-12-09 | 27.310 | 28.200 | 26.770 | 27.970 | 25.253 | 7,478,700 |
| 2025-12-08 | 27.750 | 27.810 | 27.230 | 27.560 | 24.883 | 4,806,500 |
| 2025-12-05 | 28.520 | 29.190 | 27.190 | 27.240 | 24.594 | 37,996,500 |
| 2025-12-04 | 29.290 | 29.770 | 29.220 | 29.700 | 26.815 | 5,171,300 |
| 2025-12-03 | 29.110 | 29.380 | 28.970 | 29.100 | 26.274 | 3,880,700 |
| 2025-12-02 | 28.550 | 29.020 | 28.360 | 28.980 | 26.165 | 4,184,700 |
| 2025-12-01 | 28.390 | 28.800 | 28.250 | 28.390 | 25.633 | 8,913,800 |
| 2025-11-28 | 27.870 | 28.480 | 27.870 | 28.350 | 25.597 | 5,522,200 |
| 2025-11-27 | 27.900 | 28.020 | 27.680 | 27.930 | 25.217 | 2,321,400 |
| 2025-11-26 | 28.090 | 28.600 | 27.760 | 27.960 | 25.244 | 7,285,000 |
| 2025-11-25 | 27.990 | 28.140 | 27.610 | 28.030 | 25.308 | 3,078,000 |
| 2025-11-24 | 27.040 | 27.760 | 26.900 | 27.760 | 25.064 | 4,560,300 |
| 2025-11-21 | 27.260 | 27.270 | 26.790 | 26.960 | 24.342 | 3,503,000 |
| 2025-11-19 | 27.450 | 27.470 | 27.200 | 27.330 | 24.676 | 3,072,700 |
| 2025-11-18 | 27.910 | 27.950 | 27.630 | 27.890 | 24.915 | 3,829,800 |
| 2025-11-17 | 28.810 | 28.890 | 27.930 | 27.990 | 25.005 | 4,678,200 |
| 2025-11-14 | 28.340 | 29.000 | 28.150 | 28.810 | 25.737 | 10,601,400 |
| 2025-11-13 | 28.550 | 29.300 | 27.970 | 28.330 | 25.308 | 13,538,100 |
| 2025-11-12 | 26.760 | 27.090 | 26.580 | 27.090 | 24.201 | 4,495,500 |
| 2025-11-11 | 26.700 | 27.220 | 26.540 | 26.820 | 23.959 | 4,018,200 |
| 2025-11-10 | 26.250 | 26.440 | 26.150 | 26.420 | 23.602 | 2,964,300 |
| 2025-11-07 | 26.130 | 26.190 | 25.890 | 26.120 | 23.334 | 1,666,300 |
| 2025-11-06 | 26.000 | 26.220 | 25.880 | 26.160 | 23.370 | 2,508,800 |
| 2025-11-05 | 25.250 | 25.970 | 25.120 | 25.950 | 23.182 | 3,237,100 |
| 2025-11-04 | 24.970 | 25.260 | 24.800 | 25.250 | 22.557 | 2,383,600 |
| 2025-11-03 | 25.190 | 25.230 | 24.880 | 24.970 | 22.307 | 5,645,800 |
| 2025-10-31 | 24.800 | 25.030 | 24.730 | 24.950 | 22.289 | 5,819,800 |
| 2025-10-30 | 24.450 | 24.770 | 24.290 | 24.730 | 22.092 | 1,155,200 |
| 2025-10-29 | 24.440 | 24.680 | 24.440 | 24.530 | 21.914 | 2,515,300 |
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.