Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	271.43	271.43	271.43	271.43	260.14	0
2023-06-06	271.43	271.43	271.43	271.43	260.14	0
2023-06-05	271.43	271.43	271.43	271.43	260.14	0
2023-06-02	271.43	271.43	271.43	271.43	260.14	0
2023-06-01	271.43	271.43	271.43	271.43	260.14	0
2023-05-31	271.43	271.43	271.43	271.43	260.14	0
2023-05-30	271.43	271.43	271.43	271.43	260.14	0
2023-05-29	271.43	271.43	271.43	271.43	260.14	0
2023-05-26	271.43	271.43	271.43	271.43	260.14	0
2023-05-25	271.43	271.43	271.43	271.43	260.14	0
2023-05-24	271.43	271.43	271.43	271.43	260.14	0
2023-05-23	271.43	271.43	271.43	271.43	260.14	0
2023-05-22	271.43	271.43	271.43	271.43	260.14	2
2023-05-19	263.50	263.50	263.50	263.50	252.54	0
2023-05-18	263.50	263.50	263.50	263.50	252.54	0
2023-05-17	263.50	263.50	263.50	263.50	252.54	0
2023-05-16	263.50	263.50	263.50	263.50	252.54	20
2023-05-15	261.01	261.01	261.01	261.01	250.15	0
2023-05-12	261.01	261.01	261.01	261.01	250.15	0
2023-05-11	261.01	261.01	261.01	261.01	250.15	0
2023-05-10	261.01	261.01	261.01	261.01	250.15	0
2023-05-09	261.01	261.01	261.01	261.01	250.15	0
2023-05-08	261.01	261.01	261.01	261.01	250.15	0
2023-05-05	261.01	261.01	261.01	261.01	250.15	0
2023-05-04	261.01	261.01	261.01	261.01	250.15	0
2023-05-03	261.01	261.01	261.01	261.01	250.15	0
2023-05-02	261.01	261.01	261.01	261.01	250.15	0
2023-04-28	261.01	261.01	261.01	261.01	250.15	0
2023-04-27	261.01	261.01	261.01	261.01	250.15	0
2023-04-26	261.01	261.01	261.01	261.01	250.15	0
2023-04-25	261.49	261.49	261.01	261.01	250.15	40
2023-04-24	272.71	272.71	272.71	272.71	261.37	0
2023-04-20	272.71	272.71	272.71	272.71	261.37	0
2023-04-19	272.71	272.71	272.71	272.71	261.37	0
2023-04-18	272.71	272.71	272.71	272.71	261.37	0
2023-04-17	272.71	272.71	272.71	272.71	261.37	0
2023-04-14	272.71	272.71	272.71	272.71	261.37	0
2023-04-13	272.71	272.71	272.71	272.71	261.37	0
2023-04-12	272.71	272.71	272.71	272.71	261.37	0
2023-04-11	272.71	272.71	272.71	272.71	261.37	0
2023-04-10	272.71	272.71	272.71	272.71	261.37	0
2023-04-06	272.71	272.71	272.71	272.71	261.37	0
2023-04-05	272.71	272.71	272.71	272.71	261.37	0
2023-04-04	272.71	272.71	272.71	272.71	261.37	0
2023-04-03	272.71	272.71	272.71	272.71	261.37	0
2023-03-31	272.71	272.71	272.71	272.71	261.37	0
2023-03-30	272.71	272.71	272.71	272.71	261.37	0
2023-03-29	272.71	272.71	272.71	272.71	261.37	0
2023-03-28	272.71	272.71	272.71	272.71	261.37	0
2023-03-27	272.71	272.71	272.71	272.71	261.37	0
2023-03-24	272.71	272.71	272.71	272.71	261.37	0
2023-03-23	272.71	272.71	272.71	272.71	261.37	0
2023-03-22	272.71	272.71	272.71	272.71	261.37	0
2023-03-21	272.71	272.71	272.71	272.71	261.37	0
2023-03-20	272.71	272.71	272.71	272.71	261.37	0
2023-03-17	272.71	272.71	272.71	272.71	261.37	0
2023-03-16	272.71	272.71	272.71	272.71	261.37	0
2023-03-15	272.01	272.71	272.01	272.71	261.37	40
2023-03-14	295.00	295.00	295.00	295.00	282.73	0
2023-03-13	295.00	295.00	295.00	295.00	281.64	0

← NewerPage 15 of 21 · 1,246 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.