Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-27 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-26 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-23 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-22 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-21 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-20 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-19 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-16 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-15 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-14 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-09 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-08 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-07 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-06 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-05 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-02 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-02-01 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-01-31 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-01-30 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-01-29 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-01-26 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 0 |
| 2024-01-25 | 306.00 | 306.00 | 306.00 | 306.00 | 296.36 | 30 |
| 2024-01-24 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-23 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-22 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-19 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-18 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-17 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-16 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-15 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-12 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-11 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-10 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-09 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-08 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-05 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-04 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-03 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2024-01-02 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-28 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-27 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-26 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-22 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-21 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-20 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-19 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-18 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-15 | 264.00 | 264.00 | 264.00 | 264.00 | 255.68 | 0 |
| 2023-12-14 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-13 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-12 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-11 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-08 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-07 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-06 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-05 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-04 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-12-01 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 0 |
| 2023-11-30 | 264.00 | 264.00 | 264.00 | 264.00 | 254.88 | 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.