Allos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.690 | 35.020 | 34.030 | 34.500 | 34.500 | 10,866,900 |
| 2026-10-15 | 34.070 | 34.920 | 33.910 | 34.640 | 34.640 | 13,319,000 |
| 2026-10-14 | 34.270 | 34.940 | 33.760 | 34.710 | 34.710 | 7,036,100 |
| 2026-10-13 | 35.600 | 35.600 | 34.640 | 34.800 | 34.800 | 6,433,900 |
| 2026-10-09 | 35.400 | 36.100 | 35.270 | 35.830 | 35.830 | 9,069,000 |
| 2026-10-08 | 34.330 | 35.570 | 34.290 | 35.130 | 35.130 | 10,428,800 |
| 2026-10-07 | 34.300 | 34.630 | 33.910 | 34.460 | 34.460 | 10,041,700 |
| 2026-10-06 | 33.320 | 34.500 | 33.160 | 34.290 | 34.290 | 11,668,500 |
| 2026-10-05 | 32.410 | 33.920 | 31.800 | 33.060 | 33.060 | 22,405,900 |
| 2026-10-02 | 30.060 | 30.590 | 29.710 | 30.510 | 30.510 | 10,273,900 |
| 2026-10-01 | 29.500 | 29.690 | 29.130 | 29.650 | 29.650 | 5,757,100 |
| 2026-09-30 | 29.320 | 29.760 | 29.010 | 29.490 | 29.490 | 11,148,000 |
| 2026-09-29 | 28.570 | 28.880 | 28.370 | 28.770 | 28.770 | 2,658,500 |
| 2026-09-28 | 28.960 | 28.960 | 28.400 | 28.570 | 28.570 | 3,408,200 |
| 2026-09-25 | 29.040 | 29.310 | 28.590 | 28.980 | 28.980 | 2,778,400 |
| 2026-09-24 | 29.490 | 29.490 | 28.870 | 29.120 | 29.120 | 3,664,800 |
| 2026-09-23 | 29.150 | 29.670 | 29.060 | 29.340 | 29.340 | 2,837,400 |
| 2026-09-22 | 29.690 | 29.830 | 29.430 | 29.720 | 29.428 | 11,646,600 |
| 2026-09-21 | 29.010 | 29.870 | 29.010 | 29.700 | 29.408 | 5,891,600 |
| 2026-09-18 | 28.150 | 28.870 | 28.050 | 28.870 | 28.586 | 5,027,400 |
| 2026-09-17 | 28.760 | 28.760 | 27.830 | 28.290 | 28.012 | 5,922,600 |
| 2026-09-16 | 28.530 | 28.810 | 28.400 | 28.460 | 28.181 | 9,049,300 |
| 2026-09-15 | 28.510 | 28.670 | 28.250 | 28.530 | 28.250 | 2,870,100 |
| 2026-09-14 | 27.910 | 28.480 | 27.820 | 28.440 | 28.161 | 4,292,700 |
| 2026-09-11 | 29.080 | 29.210 | 28.470 | 28.630 | 28.349 | 3,688,300 |
| 2026-09-10 | 28.460 | 29.210 | 28.200 | 29.070 | 28.785 | 3,944,100 |
| 2026-09-09 | 28.920 | 28.950 | 28.300 | 28.520 | 28.240 | 3,908,600 |
| 2026-09-08 | 29.320 | 29.490 | 28.960 | 29.220 | 28.933 | 5,794,500 |
| 2026-09-04 | 28.950 | 29.060 | 28.570 | 28.810 | 28.527 | 4,061,500 |
| 2026-09-03 | 29.010 | 29.620 | 28.920 | 29.020 | 28.735 | 8,780,600 |
| 2026-09-02 | 27.560 | 28.630 | 27.460 | 28.530 | 28.250 | 7,907,200 |
| 2026-09-01 | 26.860 | 27.690 | 26.720 | 27.320 | 27.052 | 8,040,900 |
| 2026-08-31 | 26.590 | 26.860 | 26.380 | 26.690 | 26.428 | 4,714,400 |
| 2026-08-28 | 26.320 | 26.440 | 25.930 | 26.410 | 26.151 | 2,344,500 |
| 2026-08-27 | 26.280 | 26.510 | 26.180 | 26.210 | 25.953 | 3,300,100 |
| 2026-08-26 | 26.660 | 26.800 | 26.260 | 26.430 | 26.170 | 3,297,900 |
| 2026-08-25 | 25.960 | 26.600 | 25.960 | 26.560 | 26.299 | 3,763,600 |
| 2026-08-24 | 25.600 | 26.140 | 25.380 | 26.010 | 25.755 | 4,226,500 |
| 2026-08-21 | 25.640 | 26.180 | 25.520 | 26.080 | 25.535 | 4,158,000 |
| 2026-08-20 | 25.490 | 25.880 | 25.280 | 25.440 | 24.908 | 3,484,200 |
| 2026-08-19 | 25.840 | 26.010 | 25.300 | 25.670 | 25.133 | 6,382,100 |
| 2026-08-18 | 25.410 | 25.530 | 25.200 | 25.370 | 24.840 | 2,814,300 |
| 2026-08-17 | 25.700 | 25.840 | 25.440 | 25.440 | 24.908 | 3,330,000 |
| 2026-08-14 | 26.040 | 26.060 | 25.230 | 25.690 | 25.153 | 5,725,200 |
| 2026-08-13 | 26.190 | 26.700 | 26.040 | 26.070 | 25.525 | 4,200,200 |
| 2026-08-12 | 26.110 | 26.340 | 25.770 | 26.220 | 25.672 | 4,124,600 |
| 2026-08-11 | 27.000 | 27.040 | 26.040 | 26.050 | 25.505 | 5,141,600 |
| 2026-08-10 | 26.960 | 27.060 | 26.700 | 27.060 | 26.494 | 2,820,600 |
| 2026-08-07 | 27.600 | 27.600 | 26.640 | 26.940 | 26.377 | 5,752,400 |
| 2026-08-06 | 27.370 | 27.480 | 26.930 | 27.000 | 26.436 | 5,106,400 |
| 2026-08-05 | 27.820 | 27.910 | 27.460 | 27.490 | 26.915 | 3,593,200 |
| 2026-08-04 | 27.680 | 27.930 | 27.380 | 27.570 | 26.994 | 3,060,400 |
| 2026-08-03 | 27.350 | 27.480 | 27.110 | 27.390 | 26.817 | 6,393,300 |
| 2026-07-31 | 27.500 | 27.500 | 26.970 | 27.090 | 26.524 | 2,171,300 |
| 2026-07-30 | 26.730 | 27.220 | 26.620 | 27.220 | 26.651 | 3,363,100 |
| 2026-07-29 | 27.140 | 27.160 | 26.450 | 26.580 | 26.024 | 3,072,000 |
| 2026-07-28 | 27.290 | 27.510 | 26.970 | 27.140 | 26.573 | 2,780,600 |
| 2026-07-27 | 26.520 | 26.790 | 26.310 | 26.790 | 26.230 | 2,744,700 |
| 2026-07-24 | 26.500 | 26.510 | 26.190 | 26.190 | 25.643 | 2,831,300 |
| 2026-07-23 | 27.400 | 27.410 | 26.830 | 26.930 | 26.081 | 3,706,800 |
Page 1 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.