Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	295.00	295.00	295.00	295.00	281.64	0
2023-03-09	295.00	295.00	295.00	295.00	281.64	0
2023-03-08	295.00	295.00	295.00	295.00	281.64	0
2023-03-07	295.00	295.00	295.00	295.00	281.64	0
2023-03-06	295.00	295.00	295.00	295.00	281.64	0
2023-03-03	295.00	295.00	295.00	295.00	281.64	0
2023-03-02	295.00	295.00	295.00	295.00	281.64	0
2023-03-01	295.00	295.00	295.00	295.00	281.64	0
2023-02-28	295.00	295.00	295.00	295.00	281.64	20
2023-02-27	260.80	260.80	260.80	260.80	248.99	0
2023-02-24	260.80	260.80	260.80	260.80	248.99	0
2023-02-23	260.80	260.80	260.80	260.80	248.99	0
2023-02-22	260.80	260.80	260.80	260.80	248.99	0
2023-02-17	260.80	260.80	260.80	260.80	248.99	0
2023-02-16	260.80	260.80	260.80	260.80	248.99	0
2023-02-15	260.80	260.80	260.80	260.80	248.99	0
2023-02-14	260.80	260.80	260.80	260.80	248.99	0
2023-02-13	260.80	260.80	260.80	260.80	248.99	0
2023-02-10	260.80	260.80	260.80	260.80	248.99	0
2023-02-09	260.80	260.80	260.80	260.80	248.99	0
2023-02-08	260.80	260.80	260.80	260.80	248.99	0
2023-02-07	260.80	260.80	260.80	260.80	248.99	0
2023-02-06	260.80	260.80	260.80	260.80	248.99	0
2023-02-03	260.80	260.80	260.80	260.80	248.99	0
2023-02-02	260.80	260.80	260.80	260.80	248.99	0
2023-02-01	260.80	260.80	260.80	260.80	248.99	0
2023-01-31	260.80	260.80	260.80	260.80	248.99	0
2023-01-30	260.80	260.80	260.80	260.80	248.99	0
2023-01-27	260.80	260.80	260.80	260.80	248.99	0
2023-01-26	260.80	260.80	260.80	260.80	248.99	0
2023-01-25	260.80	260.80	260.80	260.80	248.99	0
2023-01-24	260.80	260.80	260.80	260.80	248.99	0
2023-01-23	260.80	260.80	260.80	260.80	248.99	0
2023-01-20	260.80	260.80	260.80	260.80	248.99	0
2023-01-19	260.80	260.80	260.80	260.80	248.99	0
2023-01-18	260.80	260.80	260.80	260.80	248.99	0
2023-01-17	260.80	260.80	260.80	260.80	248.99	0
2023-01-16	260.80	260.80	260.80	260.80	248.99	0
2023-01-13	260.80	260.80	260.80	260.80	248.99	0
2023-01-12	260.80	260.80	260.80	260.80	248.99	0
2023-01-11	260.80	260.80	260.80	260.80	248.99	0
2023-01-10	260.80	260.80	260.80	260.80	248.99	0
2023-01-09	260.80	260.80	260.80	260.80	248.99	0
2023-01-06	260.80	260.80	260.80	260.80	248.99	0
2023-01-05	260.80	260.80	260.80	260.80	248.99	0
2023-01-04	260.80	260.80	260.80	260.80	248.99	0
2023-01-03	260.80	260.80	260.80	260.80	248.99	0
2023-01-02	260.80	260.80	260.80	260.80	248.99	0
2022-12-29	260.80	260.80	260.80	260.80	248.99	0
2022-12-28	260.80	260.80	260.80	260.80	248.99	0
2022-12-27	260.80	260.80	260.80	260.80	248.99	0
2022-12-26	260.80	260.80	260.80	260.80	248.99	0
2022-12-23	260.80	260.80	260.80	260.80	248.99	0
2022-12-22	260.80	260.80	260.80	260.80	248.99	0
2022-12-21	260.80	260.80	260.80	260.80	248.99	0
2022-12-20	260.80	260.80	260.80	260.80	248.99	0
2022-12-19	260.80	260.80	260.80	260.80	248.99	0
2022-12-16	260.80	260.80	260.80	260.80	248.99	0
2022-12-15	260.80	260.80	260.80	260.80	248.99	0
2022-12-14	260.80	260.80	260.80	260.80	247.94	0

← NewerPage 16 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.