Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.700	24.700	24.350	24.420	21.815	2,599,100
2025-10-27	24.790	24.960	24.480	24.700	22.066	3,057,400
2025-10-24	24.520	24.730	24.450	24.530	21.914	2,084,500
2025-10-23	24.540	24.690	24.130	24.400	21.798	2,198,000
2025-10-22	24.270	24.310	24.040	24.300	21.708	2,818,100
2025-10-21	24.320	24.500	24.150	24.300	21.617	2,776,100
2025-10-20	24.070	24.490	24.050	24.270	21.590	3,840,000
2025-10-17	23.700	24.100	23.580	24.070	21.412	2,383,600
2025-10-16	23.950	24.100	23.770	23.940	21.297	2,665,100
2025-10-15	23.550	24.190	23.440	24.190	21.519	5,154,600
2025-10-14	23.890	24.020	23.630	23.790	21.163	2,629,000
2025-10-13	24.170	24.240	23.940	24.060	21.403	1,727,200
2025-10-10	24.320	24.340	23.730	23.990	21.341	2,518,300
2025-10-09	24.430	24.540	24.010	24.230	21.555	3,008,100
2025-10-08	24.320	24.420	24.160	24.420	21.724	2,382,300
2025-10-07	24.650	24.650	24.100	24.320	21.635	6,382,300
2025-10-06	25.200	25.240	24.600	24.740	22.008	3,046,400
2025-10-03	25.250	25.300	25.010	25.200	22.418	2,482,600
2025-10-02	25.670	25.700	25.110	25.220	22.435	2,339,700
2025-10-01	25.960	26.010	25.480	25.610	22.782	2,655,200
2025-09-30	26.070	26.200	25.800	25.830	22.978	3,073,100
2025-09-29	25.850	26.070	25.740	25.860	23.005	2,320,400
2025-09-26	25.550	25.710	25.440	25.510	22.693	2,028,700
2025-09-25	25.490	25.540	25.220	25.470	22.658	2,939,200
2025-09-24	25.760	25.810	25.440	25.520	22.702	5,363,700
2025-09-23	25.250	25.900	25.040	25.800	22.860	6,120,900
2025-09-22	25.190	25.240	24.920	25.090	22.231	2,174,500
2025-09-19	25.450	25.680	25.320	25.320	22.435	4,412,100
2025-09-18	25.240	25.510	25.190	25.300	22.417	3,263,500
2025-09-17	24.810	25.440	24.810	25.230	22.355	4,147,900
2025-09-16	24.760	24.940	24.560	24.840	22.010	2,586,300
2025-09-15	24.430	24.670	24.370	24.460	21.673	3,352,600
2025-09-12	24.350	24.570	24.250	24.400	21.620	1,713,700
2025-09-11	24.350	24.650	24.270	24.560	21.762	1,645,900
2025-09-10	24.160	24.480	24.100	24.220	21.460	2,225,700
2025-09-09	24.150	24.300	24.060	24.160	21.407	1,678,100
2025-09-08	24.500	24.570	24.230	24.270	21.505	2,260,400
2025-09-05	24.450	24.820	24.420	24.490	21.700	3,761,000
2025-09-04	23.870	24.300	23.800	24.200	21.443	3,327,200
2025-09-03	23.820	23.850	23.570	23.830	21.115	2,211,100
2025-09-02	23.690	24.000	23.610	23.800	21.088	2,150,900
2025-09-01	23.880	24.140	23.790	23.970	21.239	1,761,600
2025-08-29	23.800	24.090	23.740	23.960	21.230	2,520,900
2025-08-28	23.370	24.320	23.310	23.910	21.186	7,888,100
2025-08-27	22.600	23.320	22.580	23.270	20.619	4,135,600
2025-08-26	22.880	22.980	22.730	22.820	20.220	3,179,700
2025-08-25	23.040	23.350	22.950	22.990	20.371	5,750,000
2025-08-22	22.700	23.060	22.530	23.040	20.415	4,823,800
2025-08-21	22.590	22.750	22.470	22.590	19.926	4,777,300
2025-08-20	22.690	22.860	22.500	22.660	19.987	3,746,600
2025-08-19	23.000	23.000	22.570	22.690	20.014	3,317,500
2025-08-18	22.860	23.300	22.860	23.160	20.428	3,121,600
2025-08-15	22.850	22.950	22.680	22.860	20.164	2,545,400
2025-08-14	22.620	23.100	22.180	22.860	20.164	4,340,300
2025-08-13	22.880	23.100	22.570	22.730	20.049	4,568,300
2025-08-12	22.440	22.980	22.440	22.830	20.137	4,174,400
2025-08-11	22.280	22.670	22.170	22.420	19.776	3,817,500
2025-08-08	22.150	22.510	22.090	22.330	19.696	5,849,900
2025-08-07	22.000	22.490	21.880	22.230	19.608	4,548,600
2025-08-06	21.700	21.950	21.540	21.950	19.361	3,813,100

← NewerPage 5 of 21 · 1,247 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.