Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 19.360 | 19.550 | 19.210 | 19.260 | 16.501 | 3,809,900 |
| 2025-02-07 | 19.140 | 19.340 | 19.010 | 19.100 | 16.364 | 4,110,700 |
| 2025-02-06 | 19.080 | 19.250 | 19.020 | 19.160 | 16.415 | 2,935,200 |
| 2025-02-05 | 19.140 | 19.150 | 18.750 | 19.120 | 16.381 | 2,382,400 |
| 2025-02-04 | 18.970 | 19.200 | 18.840 | 19.140 | 16.398 | 3,097,400 |
| 2025-02-03 | 18.850 | 19.310 | 18.800 | 19.110 | 16.372 | 3,247,500 |
| 2025-01-31 | 19.440 | 19.440 | 18.920 | 19.000 | 16.278 | 5,350,200 |
| 2025-01-30 | 18.680 | 19.390 | 18.680 | 19.290 | 16.526 | 6,883,000 |
| 2025-01-29 | 18.930 | 18.930 | 18.560 | 18.590 | 15.927 | 2,768,500 |
| 2025-01-28 | 18.610 | 18.750 | 18.480 | 18.680 | 16.004 | 2,642,400 |
| 2025-01-27 | 18.000 | 18.720 | 17.830 | 18.640 | 15.969 | 4,683,800 |
| 2025-01-24 | 17.890 | 18.140 | 17.830 | 17.960 | 15.387 | 3,027,800 |
| 2025-01-23 | 18.410 | 18.460 | 17.980 | 18.180 | 15.497 | 4,045,300 |
| 2025-01-22 | 18.340 | 18.450 | 17.910 | 18.340 | 15.634 | 5,113,000 |
| 2025-01-21 | 18.050 | 18.210 | 17.940 | 18.110 | 15.438 | 2,304,400 |
| 2025-01-20 | 17.850 | 18.120 | 17.720 | 18.050 | 15.387 | 3,702,600 |
| 2025-01-17 | 18.050 | 18.060 | 17.660 | 18.010 | 15.353 | 3,378,900 |
| 2025-01-16 | 18.340 | 18.380 | 17.900 | 17.950 | 15.301 | 4,803,800 |
| 2025-01-15 | 17.850 | 18.450 | 17.740 | 18.340 | 15.634 | 10,354,800 |
| 2025-01-14 | 17.220 | 17.690 | 17.200 | 17.570 | 14.977 | 6,447,800 |
| 2025-01-13 | 17.430 | 17.520 | 17.160 | 17.170 | 14.636 | 3,378,600 |
| 2025-01-10 | 17.750 | 17.800 | 17.410 | 17.430 | 14.858 | 5,176,900 |
| 2025-01-09 | 17.670 | 17.860 | 17.580 | 17.750 | 15.131 | 2,716,100 |
| 2025-01-08 | 18.120 | 18.120 | 17.620 | 17.670 | 15.063 | 4,415,400 |
| 2025-01-07 | 18.140 | 18.410 | 17.980 | 18.140 | 15.463 | 5,884,900 |
| 2025-01-06 | 18.470 | 18.470 | 17.920 | 18.120 | 15.446 | 3,643,600 |
| 2025-01-03 | 18.100 | 18.250 | 17.780 | 17.880 | 15.242 | 6,080,100 |
| 2025-01-02 | 18.040 | 18.200 | 17.800 | 18.120 | 15.446 | 7,506,300 |
| 2024-12-30 | 18.130 | 18.320 | 17.920 | 18.110 | 15.438 | 5,202,900 |
| 2024-12-27 | 18.440 | 18.440 | 18.120 | 18.170 | 15.489 | 2,930,000 |
| 2024-12-26 | 18.340 | 18.440 | 18.120 | 18.230 | 15.540 | 3,158,900 |
| 2024-12-23 | 18.490 | 18.690 | 18.330 | 18.420 | 15.702 | 3,590,900 |
| 2024-12-20 | 18.100 | 19.040 | 18.100 | 18.850 | 15.966 | 5,339,600 |
| 2024-12-19 | 18.230 | 18.410 | 17.990 | 18.260 | 15.466 | 5,927,400 |
| 2024-12-18 | 18.790 | 18.790 | 18.090 | 18.160 | 15.382 | 9,100,400 |
| 2024-12-17 | 18.900 | 19.020 | 18.650 | 18.800 | 15.924 | 5,972,500 |
| 2024-12-16 | 19.070 | 19.100 | 18.700 | 18.780 | 15.907 | 3,550,100 |
| 2024-12-13 | 19.410 | 19.460 | 19.000 | 19.060 | 16.144 | 7,477,000 |
| 2024-12-12 | 19.680 | 19.770 | 19.300 | 19.340 | 16.381 | 9,763,500 |
| 2024-12-11 | 19.700 | 20.380 | 19.440 | 19.990 | 16.932 | 5,672,200 |
| 2024-12-10 | 19.490 | 19.710 | 19.410 | 19.580 | 16.585 | 3,943,800 |
| 2024-12-09 | 19.300 | 19.470 | 19.130 | 19.350 | 16.390 | 4,690,400 |
| 2024-12-06 | 19.500 | 19.690 | 19.180 | 19.360 | 16.398 | 3,881,600 |
| 2024-12-05 | 19.570 | 19.750 | 19.520 | 19.600 | 16.601 | 4,611,900 |
| 2024-12-04 | 19.340 | 19.490 | 19.160 | 19.260 | 16.313 | 4,638,600 |
| 2024-12-03 | 19.430 | 19.690 | 19.240 | 19.310 | 16.356 | 5,437,200 |
| 2024-12-02 | 19.570 | 19.670 | 19.340 | 19.450 | 16.474 | 4,099,200 |
| 2024-11-29 | 19.280 | 19.790 | 18.940 | 19.690 | 16.678 | 12,145,900 |
| 2024-11-28 | 20.930 | 21.010 | 19.870 | 19.870 | 16.830 | 10,150,100 |
| 2024-11-27 | 21.870 | 21.890 | 20.960 | 21.040 | 17.821 | 6,962,300 |
| 2024-11-26 | 21.600 | 22.000 | 21.210 | 21.730 | 18.406 | 5,255,200 |
| 2024-11-25 | 21.120 | 21.680 | 21.110 | 21.470 | 18.185 | 5,134,900 |
| 2024-11-22 | 21.260 | 21.500 | 20.920 | 21.450 | 18.168 | 10,065,300 |
| 2024-11-21 | 21.410 | 21.450 | 21.000 | 21.080 | 17.855 | 6,683,200 |
| 2024-11-19 | 21.560 | 21.700 | 21.330 | 21.680 | 18.363 | 2,952,900 |
| 2024-11-18 | 21.790 | 21.850 | 21.550 | 21.660 | 18.183 | 3,499,100 |
| 2024-11-14 | 21.640 | 22.200 | 21.620 | 21.950 | 18.426 | 3,719,900 |
| 2024-11-13 | 21.510 | 21.890 | 21.470 | 21.840 | 18.334 | 8,263,600 |
| 2024-11-12 | 21.560 | 21.840 | 21.520 | 21.600 | 18.133 | 3,265,700 |
| 2024-11-11 | 21.670 | 21.850 | 21.510 | 21.750 | 18.258 | 2,957,600 |
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.