Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21.750 | 21.820 | 21.550 | 21.730 | 18.242 | 4,488,900 |
| 2024-11-07 | 21.990 | 22.600 | 21.810 | 22.020 | 18.485 | 3,723,200 |
| 2024-11-06 | 22.080 | 22.240 | 21.660 | 22.140 | 18.586 | 4,887,500 |
| 2024-11-05 | 22.350 | 22.450 | 22.120 | 22.380 | 18.787 | 2,913,800 |
| 2024-11-04 | 21.790 | 22.460 | 21.740 | 22.260 | 18.687 | 5,090,100 |
| 2024-11-01 | 22.270 | 22.270 | 21.550 | 21.560 | 18.099 | 6,163,500 |
| 2024-10-31 | 22.100 | 22.330 | 22.100 | 22.120 | 18.569 | 3,923,200 |
| 2024-10-30 | 22.030 | 22.330 | 21.910 | 22.130 | 18.577 | 2,440,900 |
| 2024-10-29 | 22.040 | 22.240 | 21.880 | 22.030 | 18.494 | 3,012,500 |
| 2024-10-28 | 21.980 | 22.310 | 21.900 | 22.140 | 18.586 | 3,088,000 |
| 2024-10-25 | 22.040 | 22.240 | 21.860 | 21.900 | 18.384 | 3,149,900 |
| 2024-10-24 | 22.030 | 22.160 | 21.770 | 22.100 | 18.552 | 3,760,600 |
| 2024-10-23 | 21.810 | 22.010 | 21.720 | 21.980 | 18.452 | 3,601,500 |
| 2024-10-22 | 22.270 | 22.420 | 21.820 | 21.980 | 18.452 | 4,037,700 |
| 2024-10-21 | 22.360 | 22.690 | 22.290 | 22.530 | 18.752 | 4,811,400 |
| 2024-10-18 | 22.770 | 22.870 | 22.350 | 22.380 | 18.627 | 4,734,600 |
| 2024-10-17 | 22.380 | 22.510 | 22.110 | 22.470 | 18.702 | 3,172,900 |
| 2024-10-16 | 22.490 | 22.820 | 22.360 | 22.530 | 18.752 | 6,791,200 |
| 2024-10-15 | 22.400 | 22.620 | 22.320 | 22.490 | 18.719 | 3,320,300 |
| 2024-10-14 | 22.110 | 22.470 | 21.880 | 22.320 | 18.577 | 2,902,400 |
| 2024-10-11 | 22.210 | 22.220 | 22.020 | 22.120 | 18.411 | 3,214,300 |
| 2024-10-10 | 21.940 | 22.270 | 21.840 | 22.170 | 18.452 | 4,813,600 |
| 2024-10-09 | 22.330 | 22.420 | 21.800 | 22.010 | 18.319 | 8,931,200 |
| 2024-10-08 | 22.670 | 22.810 | 22.500 | 22.590 | 18.802 | 6,666,400 |
| 2024-10-07 | 22.610 | 22.680 | 22.160 | 22.630 | 18.835 | 5,234,200 |
| 2024-10-04 | 21.920 | 22.560 | 21.920 | 22.500 | 18.568 | 5,329,400 |
| 2024-10-03 | 21.950 | 22.190 | 21.870 | 22.180 | 18.304 | 3,618,700 |
| 2024-10-02 | 22.130 | 22.470 | 22.080 | 22.210 | 18.329 | 4,989,700 |
| 2024-10-01 | 21.930 | 22.090 | 21.640 | 21.860 | 18.040 | 4,178,400 |
| 2024-09-30 | 22.050 | 22.050 | 21.550 | 21.850 | 18.032 | 3,858,100 |
| 2024-09-27 | 21.980 | 22.160 | 21.790 | 21.870 | 18.048 | 2,252,900 |
| 2024-09-26 | 22.050 | 22.170 | 21.750 | 22.000 | 18.156 | 2,412,400 |
| 2024-09-25 | 22.250 | 22.370 | 21.820 | 21.930 | 18.098 | 3,202,600 |
| 2024-09-24 | 22.310 | 22.510 | 22.040 | 22.250 | 18.362 | 2,301,900 |
| 2024-09-23 | 22.240 | 22.300 | 21.910 | 22.180 | 18.304 | 3,155,000 |
| 2024-09-20 | 22.720 | 22.890 | 22.240 | 22.350 | 18.444 | 5,708,600 |
| 2024-09-19 | 23.160 | 23.180 | 22.820 | 22.900 | 18.898 | 3,660,300 |
| 2024-09-18 | 22.820 | 23.520 | 22.680 | 23.140 | 19.096 | 4,830,900 |
| 2024-09-17 | 23.220 | 23.230 | 22.850 | 22.980 | 18.964 | 2,940,900 |
| 2024-09-16 | 22.850 | 23.210 | 22.850 | 23.210 | 19.154 | 3,242,900 |
| 2024-09-13 | 22.940 | 23.180 | 22.700 | 22.840 | 18.849 | 4,305,200 |
| 2024-09-12 | 22.860 | 22.870 | 22.630 | 22.790 | 18.808 | 3,696,500 |
| 2024-09-11 | 22.830 | 23.030 | 22.590 | 22.980 | 18.964 | 5,391,100 |
| 2024-09-10 | 22.820 | 22.980 | 22.680 | 22.950 | 18.940 | 6,103,000 |
| 2024-09-09 | 22.970 | 23.030 | 22.800 | 22.950 | 18.940 | 2,683,200 |
| 2024-09-06 | 23.160 | 23.380 | 22.920 | 23.060 | 19.030 | 2,503,400 |
| 2024-09-05 | 23.240 | 23.400 | 22.940 | 23.270 | 19.204 | 4,371,500 |
| 2024-09-04 | 22.880 | 23.550 | 22.880 | 23.310 | 19.237 | 4,948,300 |
| 2024-09-03 | 22.840 | 22.940 | 22.550 | 22.800 | 18.816 | 6,008,900 |
| 2024-09-02 | 22.480 | 22.640 | 22.170 | 22.630 | 18.675 | 6,485,000 |
| 2024-08-30 | 22.900 | 23.140 | 22.590 | 22.810 | 18.824 | 8,604,600 |
| 2024-08-29 | 23.700 | 23.750 | 23.020 | 23.080 | 19.047 | 3,915,600 |
| 2024-08-28 | 23.600 | 23.770 | 23.510 | 23.700 | 19.558 | 4,554,100 |
| 2024-08-27 | 23.940 | 23.940 | 23.560 | 23.700 | 19.558 | 6,932,400 |
| 2024-08-26 | 23.930 | 24.040 | 23.740 | 23.930 | 19.748 | 2,952,500 |
| 2024-08-23 | 23.060 | 24.000 | 23.000 | 23.860 | 19.691 | 6,629,200 |
| 2024-08-22 | 23.350 | 23.370 | 22.900 | 23.080 | 19.047 | 5,713,100 |
| 2024-08-21 | 23.390 | 23.500 | 23.170 | 23.340 | 19.261 | 4,057,100 |
| 2024-08-20 | 23.380 | 23.460 | 23.130 | 23.370 | 19.286 | 3,409,600 |
| 2024-08-19 | 23.480 | 23.600 | 23.110 | 23.420 | 19.327 | 4,395,900 |
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.