Allegion plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2023-11-29	264.00	264.00	264.00	264.00	254.88
2023-11-28	264.00	264.00	264.00	264.00	254.88
2023-11-27	264.00	264.00	264.00	264.00	254.88
2023-11-24	264.00	264.00	264.00	264.00	254.88
2023-11-23	264.00	264.00	264.00	264.00	254.88
2023-11-22	264.00	264.00	264.00	264.00	254.88
2023-11-21	264.00	264.00	264.00	264.00	254.88
2023-11-20	264.00	264.00	264.00	264.00	254.88
2023-11-17	264.00	264.00	264.00	264.00	254.88
2023-11-16	264.00	264.00	264.00	264.00	254.88
2023-11-14	264.00	264.00	264.00	264.00	254.88
2023-11-13	264.00	264.00	264.00	264.00	254.88
2023-11-10	264.00	264.00	264.00	264.00	254.88
2023-11-09	264.00	264.00	264.00	264.00	254.88
2023-11-08	264.00	264.00	264.00	264.00	254.88
2023-11-07	264.00	264.00	264.00	264.00	254.88
2023-11-06	264.00	264.00	264.00	264.00	254.88
2023-11-03	264.00	264.00	264.00	264.00	254.88
2023-11-01	264.00	264.00	264.00	264.00	254.88
2023-10-31	264.00	264.00	264.00	264.00	254.88
2023-10-30	264.00	264.00	264.00	264.00	254.88
2023-10-27	264.00	264.00	264.00	264.00	254.88
2023-10-26	264.00	264.00	264.00	264.00	254.88
2023-10-25	264.00	264.00	264.00	264.00	254.88
2023-10-24	264.00	264.00	264.00	264.00	254.88
2023-10-23	264.00	264.00	264.00	264.00	254.88
2023-10-20	264.00	264.00	264.00	264.00	254.88
2023-10-19	264.00	264.00	264.00	264.00	254.88
2023-10-18	264.00	264.00	264.00	264.00	254.88
2023-10-17	264.00	264.00	264.00	264.00	254.88
2023-10-16	264.00	264.00	264.00	264.00	254.88
2023-10-13	264.00	264.00	264.00	264.00	254.88
2023-10-11	264.00	264.00	264.00	264.00	254.88
2023-10-10	264.00	264.00	264.00	264.00	254.88
2023-10-09	264.00	264.00	264.00	264.00	254.88
2023-10-06	264.00	264.00	264.00	264.00	254.88
2023-10-05	264.00	264.00	264.00	264.00	254.88
2023-10-04	264.00	264.00	264.00	264.00	254.88
2023-10-03	264.00	264.00	264.00	264.00	254.88
2023-10-02	264.00	264.00	264.00	264.00	254.88
2023-09-29	264.00	264.00	264.00	264.00	254.88
2023-09-28	264.00	264.00	264.00	264.00	254.88
2023-09-27	264.00	264.00	264.00	264.00	254.88
2023-09-26	264.00	264.00	264.00	264.00	254.88
2023-09-25	264.00	264.00	264.00	264.00	254.88
2023-09-22	264.00	264.00	264.00	264.00	254.88
2023-09-21	264.00	264.00	264.00	264.00	254.88
2023-09-20	264.00	264.00	264.00	264.00	254.88
2023-09-19	264.00	264.00	264.00	264.00	254.88
2023-09-18	264.00	264.00	264.00	264.00	254.88
2023-09-15	264.00	264.00	264.00	264.00	254.88
2023-09-14	264.00	264.00	264.00	264.00	254.05
2023-09-13	264.00	264.00	264.00	264.00	254.05
2023-09-12	264.00	264.00	264.00	264.00	254.05
2023-09-11	264.00	264.00	264.00	264.00	254.05
2023-09-08	264.00	264.00	264.00	264.00	254.05
2023-09-06	264.00	264.00	264.00	264.00	254.05
2023-09-05	264.00	264.00	264.00	264.00	254.05
2023-09-04	264.00	264.00	264.00	264.00	254.05
2023-09-01	264.00	264.00	264.00	264.00	254.05

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.