Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 21.440 | 21.540 | 21.120 | 21.160 | 18.401 | 3,027,000 |
| 2025-05-09 | 21.480 | 21.640 | 21.350 | 21.430 | 18.636 | 3,384,700 |
| 2025-05-08 | 21.430 | 21.950 | 21.370 | 21.550 | 18.740 | 4,446,800 |
| 2025-05-07 | 21.340 | 21.350 | 20.890 | 20.980 | 18.245 | 1,916,300 |
| 2025-05-06 | 21.250 | 21.510 | 21.150 | 21.210 | 18.445 | 1,991,400 |
| 2025-05-05 | 21.600 | 21.690 | 21.140 | 21.290 | 18.514 | 2,689,500 |
| 2025-05-02 | 21.510 | 21.840 | 21.260 | 21.550 | 18.740 | 4,440,900 |
| 2025-04-30 | 21.200 | 21.480 | 21.040 | 21.260 | 18.488 | 2,973,700 |
| 2025-04-29 | 21.120 | 21.460 | 21.030 | 21.170 | 18.410 | 4,155,400 |
| 2025-04-28 | 21.270 | 21.370 | 20.930 | 21.120 | 18.366 | 2,966,600 |
| 2025-04-25 | 21.200 | 21.270 | 20.880 | 21.120 | 18.366 | 5,601,000 |
| 2025-04-24 | 20.650 | 21.250 | 20.540 | 21.090 | 18.340 | 4,351,900 |
| 2025-04-23 | 20.360 | 20.730 | 20.330 | 20.500 | 17.827 | 3,456,000 |
| 2025-04-22 | 20.210 | 20.540 | 20.110 | 20.230 | 17.504 | 3,487,100 |
| 2025-04-17 | 20.000 | 20.390 | 19.790 | 20.210 | 17.487 | 4,088,000 |
| 2025-04-16 | 19.940 | 20.120 | 19.740 | 19.960 | 17.270 | 3,850,100 |
| 2025-04-15 | 19.860 | 20.050 | 19.640 | 20.000 | 17.305 | 4,385,500 |
| 2025-04-14 | 19.900 | 20.180 | 19.780 | 20.060 | 17.357 | 4,476,000 |
| 2025-04-11 | 19.690 | 19.960 | 19.500 | 19.750 | 17.089 | 3,495,400 |
| 2025-04-10 | 19.470 | 19.630 | 19.230 | 19.630 | 16.985 | 3,170,800 |
| 2025-04-09 | 18.920 | 19.930 | 18.810 | 19.580 | 16.942 | 4,855,500 |
| 2025-04-08 | 19.200 | 19.610 | 19.000 | 19.190 | 16.604 | 3,488,200 |
| 2025-04-07 | 19.190 | 19.750 | 18.960 | 19.150 | 16.569 | 3,652,100 |
| 2025-04-04 | 19.890 | 19.890 | 19.430 | 19.430 | 16.812 | 3,782,200 |
| 2025-04-03 | 19.250 | 20.400 | 19.250 | 20.250 | 17.521 | 8,632,900 |
| 2025-04-02 | 19.000 | 19.510 | 18.990 | 19.420 | 16.803 | 4,155,700 |
| 2025-04-01 | 19.110 | 19.330 | 18.950 | 19.070 | 16.500 | 3,426,900 |
| 2025-03-31 | 19.100 | 19.350 | 19.070 | 19.130 | 16.552 | 3,121,700 |
| 2025-03-28 | 19.430 | 19.500 | 19.050 | 19.240 | 16.647 | 3,476,900 |
| 2025-03-27 | 19.500 | 19.600 | 19.380 | 19.480 | 16.855 | 3,207,600 |
| 2025-03-26 | 19.740 | 19.860 | 19.470 | 19.530 | 16.898 | 3,377,100 |
| 2025-03-25 | 19.210 | 19.770 | 19.210 | 19.520 | 16.890 | 2,174,000 |
| 2025-03-24 | 19.450 | 19.660 | 19.250 | 19.250 | 16.656 | 2,779,900 |
| 2025-03-21 | 19.240 | 19.660 | 19.200 | 19.660 | 16.923 | 5,651,900 |
| 2025-03-20 | 19.710 | 19.790 | 19.350 | 19.430 | 16.725 | 3,340,700 |
| 2025-03-19 | 19.570 | 19.910 | 19.530 | 19.700 | 16.957 | 4,621,300 |
| 2025-03-18 | 19.570 | 19.770 | 19.430 | 19.580 | 16.854 | 4,167,700 |
| 2025-03-17 | 19.050 | 19.570 | 18.960 | 19.450 | 16.742 | 4,102,200 |
| 2025-03-14 | 18.470 | 19.080 | 18.370 | 19.080 | 16.424 | 4,896,100 |
| 2025-03-13 | 18.240 | 18.550 | 18.020 | 18.510 | 15.933 | 4,199,400 |
| 2025-03-12 | 18.080 | 18.340 | 18.060 | 18.230 | 15.692 | 3,261,600 |
| 2025-03-11 | 18.280 | 18.330 | 17.920 | 18.100 | 15.580 | 3,385,700 |
| 2025-03-10 | 17.990 | 18.360 | 17.990 | 18.310 | 15.761 | 3,042,800 |
| 2025-03-07 | 18.020 | 18.580 | 17.870 | 18.350 | 15.795 | 4,078,700 |
| 2025-03-06 | 17.850 | 18.240 | 17.720 | 18.130 | 15.606 | 5,760,300 |
| 2025-03-05 | 17.690 | 17.950 | 17.610 | 17.800 | 15.322 | 4,855,700 |
| 2025-02-28 | 18.040 | 18.320 | 17.790 | 18.090 | 15.571 | 5,505,200 |
| 2025-02-27 | 18.500 | 18.630 | 18.260 | 18.280 | 15.735 | 4,777,400 |
| 2025-02-26 | 18.870 | 18.870 | 18.350 | 18.410 | 15.847 | 3,676,900 |
| 2025-02-25 | 18.490 | 18.790 | 18.430 | 18.620 | 16.028 | 2,350,600 |
| 2025-02-24 | 19.190 | 19.210 | 18.410 | 18.460 | 15.890 | 4,034,800 |
| 2025-02-21 | 18.930 | 19.210 | 18.920 | 19.160 | 16.492 | 2,873,900 |
| 2025-02-20 | 19.160 | 19.240 | 19.030 | 19.180 | 16.432 | 2,103,800 |
| 2025-02-19 | 19.360 | 19.450 | 19.120 | 19.240 | 16.483 | 4,886,200 |
| 2025-02-18 | 19.850 | 19.920 | 19.440 | 19.530 | 16.732 | 3,288,900 |
| 2025-02-17 | 19.550 | 20.130 | 19.480 | 19.840 | 16.997 | 4,852,300 |
| 2025-02-14 | 19.090 | 19.620 | 19.020 | 19.500 | 16.706 | 7,403,900 |
| 2025-02-13 | 19.180 | 19.180 | 18.870 | 19.090 | 16.355 | 4,227,800 |
| 2025-02-12 | 19.040 | 19.290 | 18.940 | 19.200 | 16.449 | 3,750,400 |
| 2025-02-11 | 19.490 | 19.540 | 19.180 | 19.330 | 16.561 | 2,743,200 |
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.