Allos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.550	21.690	21.300	21.590	19.044	5,151,600
2025-08-04	21.880	21.910	21.430	21.540	19.000	2,602,300
2025-08-01	21.660	21.830	21.410	21.540	19.000	6,541,400
2025-07-31	21.290	21.430	20.990	21.310	18.797	4,326,900
2025-07-30	21.150	21.800	21.140	21.420	18.894	4,407,600
2025-07-29	21.090	21.350	20.940	21.210	18.708	3,194,000
2025-07-28	21.260	21.480	20.930	21.050	18.567	3,215,900
2025-07-25	21.200	21.370	21.160	21.260	18.753	1,896,700
2025-07-24	21.360	21.430	21.200	21.230	18.726	2,113,200
2025-07-23	21.070	21.590	20.960	21.520	18.982	2,745,500
2025-07-22	21.690	21.770	21.260	21.260	18.662	6,144,800
2025-07-21	21.780	21.860	21.550	21.590	18.952	3,599,700
2025-07-18	22.070	22.180	21.600	21.670	19.022	7,751,500
2025-07-17	22.190	22.290	21.920	22.220	19.505	4,283,100
2025-07-16	22.050	22.140	21.850	22.030	19.338	6,585,400
2025-07-15	21.650	22.050	21.650	21.890	19.215	7,108,600
2025-07-14	21.500	21.850	21.500	21.640	18.996	2,927,400
2025-07-11	21.570	21.890	21.570	21.640	18.996	3,299,500
2025-07-10	21.690	21.930	21.490	21.850	19.180	4,065,000
2025-07-09	22.190	22.310	21.850	21.960	19.277	3,789,200
2025-07-08	22.310	22.400	22.120	22.340	19.610	3,229,100
2025-07-07	22.830	22.890	22.140	22.360	19.628	6,469,800
2025-07-04	22.610	22.900	22.450	22.850	20.058	1,858,900
2025-07-03	22.400	22.780	22.240	22.650	19.883	1,637,100
2025-07-02	22.880	22.910	22.340	22.400	19.663	4,944,900
2025-07-01	22.860	23.070	22.770	22.880	20.085	3,733,700
2025-06-30	22.570	22.830	22.410	22.720	19.944	3,569,500
2025-06-27	22.270	22.710	22.270	22.550	19.795	2,319,300
2025-06-26	22.310	22.750	22.220	22.560	19.804	4,191,700
2025-06-25	22.260	22.450	22.170	22.170	19.461	4,399,100
2025-06-24	21.540	22.410	21.540	22.260	19.540	5,332,200
2025-06-23	21.360	21.660	21.230	21.530	18.899	3,451,800
2025-06-20	21.570	21.690	21.290	21.360	18.750	6,315,900
2025-06-18	21.650	21.920	21.620	21.690	19.040	4,658,700
2025-06-17	21.670	21.930	21.520	21.860	19.100	6,114,700
2025-06-16	21.780	21.920	21.600	21.660	18.925	3,775,800
2025-06-13	21.400	21.580	21.210	21.480	18.768	3,586,900
2025-06-12	21.500	21.680	21.240	21.680	18.942	3,304,800
2025-06-11	21.630	21.840	21.410	21.620	18.890	2,712,200
2025-06-10	21.770	21.900	21.530	21.780	19.030	3,217,900
2025-06-09	21.700	21.810	21.340	21.620	18.890	3,709,300
2025-06-06	21.840	22.030	21.660	21.840	19.082	3,795,400
2025-06-05	22.070	22.180	21.840	21.950	19.178	5,002,900
2025-06-04	22.250	22.420	22.010	22.160	19.362	2,938,200
2025-06-03	22.050	22.320	21.920	22.280	19.467	3,286,300
2025-06-02	22.410	22.460	21.920	22.100	19.309	2,309,400
2025-05-30	22.420	22.420	21.890	22.220	19.414	3,791,700
2025-05-29	22.150	22.430	22.080	22.370	19.545	4,026,600
2025-05-28	22.100	22.410	21.890	22.250	19.440	3,834,100
2025-05-27	21.900	22.290	21.760	22.100	19.309	4,140,100
2025-05-26	21.660	21.890	21.610	21.780	19.030	1,129,100
2025-05-23	21.340	21.670	20.950	21.670	18.934	3,904,500
2025-05-22	21.710	21.820	21.440	21.600	18.784	4,315,200
2025-05-21	22.160	22.190	21.690	21.730	18.897	2,599,300
2025-05-20	22.200	22.210	21.720	22.190	19.297	1,870,600
2025-05-19	21.750	22.220	21.690	22.070	19.192	2,958,100
2025-05-16	21.710	21.860	21.400	21.780	18.940	3,302,900
2025-05-15	21.490	21.830	21.400	21.830	18.984	4,751,700
2025-05-14	21.880	21.930	21.320	21.500	18.697	4,642,300
2025-05-13	21.160	21.910	21.080	21.740	18.905	5,323,200

← NewerPage 6 of 21 · 1,250 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.