Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-23 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-22 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-21 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-20 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-17 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-16 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-14 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-13 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-10 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-09 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-08 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-07 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-06 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-03 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-05-02 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-30 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-29 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-26 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-25 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-24 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-23 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-22 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-19 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-18 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-17 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-16 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-15 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-12 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-11 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-10 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-09 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-08 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-05 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-04 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-03 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-02 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-04-01 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-28 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-27 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-26 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-25 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-22 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-21 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-20 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-19 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-18 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-15 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-14 | 306.00 | 306.00 | 306.00 | 306.00 | 297.24 | 0 |
| 2024-03-13 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-12 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-11 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-08 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-07 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-06 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-05 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-04 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-03-01 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-29 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 1.0725 EUR |
| 2026-06-12 | 1.0709 EUR |
| 2026-03-12 | 1.0647 EUR |
| 2025-12-15 | 1.0389 EUR |
| 2025-09-12 | 1.0164 EUR |
| 2025-06-12 | 1.0425 EUR |
| 2025-03-13 | 1.0913 EUR |
| 2024-12-16 | 1.1174 EUR |
| 2024-09-19 | 0.9813 EUR |
| 2024-06-13 | 1.0061 EUR |
| 2024-03-14 | 0.9095 EUR |
| 2023-12-15 | 0.8250 EUR |
| 2023-09-15 | 0.8551 EUR |
| 2023-06-14 | 1.1047 EUR |
| 2023-03-14 | 1.1392 EUR |
| 2022-12-15 | 1.1019 EUR |
| 2022-09-15 | 1.0654 EUR |
| 2022-06-14 | 1.0893 EUR |
| 2022-03-15 | 0.9631 EUR |
| 2021-12-17 | 1.0135 EUR |
| 2021-09-15 | 0.9700 EUR |
| 2021-06-15 | 0.9009 EUR |
| 2020-09-15 | 0.8599 EUR |
| 2020-06-15 | 0.8583 EUR |
| 2020-03-16 | 0.8317 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.