Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	264.00	264.00	264.00	264.00	254.05	0
2023-08-31	264.00	264.00	264.00	264.00	254.05	0
2023-08-30	264.00	264.00	264.00	264.00	254.05	0
2023-08-29	264.00	264.00	264.00	264.00	254.05	0
2023-08-28	264.00	264.00	264.00	264.00	254.05	0
2023-08-25	264.00	264.00	264.00	264.00	254.05	0
2023-08-24	264.00	264.00	264.00	264.00	254.05	1
2023-08-23	271.43	271.43	271.43	271.43	261.20	0
2023-08-22	271.43	271.43	271.43	271.43	261.20	0
2023-08-21	271.43	271.43	271.43	271.43	261.20	0
2023-08-18	271.43	271.43	271.43	271.43	261.20	0
2023-08-17	271.43	271.43	271.43	271.43	261.20	0
2023-08-16	271.43	271.43	271.43	271.43	261.20	0
2023-08-15	271.43	271.43	271.43	271.43	261.20	0
2023-08-14	271.43	271.43	271.43	271.43	261.20	0
2023-08-11	271.43	271.43	271.43	271.43	261.20	0
2023-08-10	271.43	271.43	271.43	271.43	261.20	0
2023-08-09	271.43	271.43	271.43	271.43	261.20	0
2023-08-08	271.43	271.43	271.43	271.43	261.20	0
2023-08-07	271.43	271.43	271.43	271.43	261.20	0
2023-08-04	271.43	271.43	271.43	271.43	261.20	0
2023-08-03	271.43	271.43	271.43	271.43	261.20	0
2023-08-02	271.43	271.43	271.43	271.43	261.20	0
2023-08-01	271.43	271.43	271.43	271.43	261.20	0
2023-07-31	271.43	271.43	271.43	271.43	261.20	0
2023-07-28	271.43	271.43	271.43	271.43	261.20	0
2023-07-27	271.43	271.43	271.43	271.43	261.20	0
2023-07-26	271.43	271.43	271.43	271.43	261.20	0
2023-07-25	271.43	271.43	271.43	271.43	261.20	0
2023-07-24	271.43	271.43	271.43	271.43	261.20	0
2023-07-21	271.43	271.43	271.43	271.43	261.20	0
2023-07-20	271.43	271.43	271.43	271.43	261.20	0
2023-07-19	271.43	271.43	271.43	271.43	261.20	0
2023-07-18	271.43	271.43	271.43	271.43	261.20	0
2023-07-17	271.43	271.43	271.43	271.43	261.20	0
2023-07-14	271.43	271.43	271.43	271.43	261.20	0
2023-07-13	271.43	271.43	271.43	271.43	261.20	0
2023-07-12	271.43	271.43	271.43	271.43	261.20	0
2023-07-11	271.43	271.43	271.43	271.43	261.20	0
2023-07-10	271.43	271.43	271.43	271.43	261.20	0
2023-07-07	271.43	271.43	271.43	271.43	261.20	0
2023-07-06	271.43	271.43	271.43	271.43	261.20	0
2023-07-05	271.43	271.43	271.43	271.43	261.20	0
2023-07-04	271.43	271.43	271.43	271.43	261.20	0
2023-07-03	271.43	271.43	271.43	271.43	261.20	0
2023-06-30	271.43	271.43	271.43	271.43	261.20	0
2023-06-29	271.43	271.43	271.43	271.43	261.20	0
2023-06-28	271.43	271.43	271.43	271.43	261.20	0
2023-06-27	271.43	271.43	271.43	271.43	261.20	0
2023-06-26	271.43	271.43	271.43	271.43	261.20	0
2023-06-23	271.43	271.43	271.43	271.43	261.20	0
2023-06-22	271.43	271.43	271.43	271.43	261.20	0
2023-06-21	271.43	271.43	271.43	271.43	261.20	0
2023-06-20	271.43	271.43	271.43	271.43	261.20	0
2023-06-19	271.43	271.43	271.43	271.43	261.20	0
2023-06-16	271.43	271.43	271.43	271.43	261.20	0
2023-06-15	271.43	271.43	271.43	271.43	261.20	0
2023-06-14	271.43	271.43	271.43	271.43	261.20	0
2023-06-13	271.43	271.43	271.43	271.43	260.14	0
2023-06-12	271.43	271.43	271.43	271.43	260.14	0

← NewerPage 14 of 21 · 1,252 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.