Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	260.80	260.80	260.80	260.80	247.94	0
2022-12-12	260.80	260.80	260.80	260.80	247.94	0
2022-12-09	260.80	260.80	260.80	260.80	247.94	0
2022-12-08	260.80	260.80	260.80	260.80	247.94	0
2022-12-07	260.80	260.80	260.80	260.80	247.94	0
2022-12-06	260.80	260.80	260.80	260.80	247.94	0
2022-12-05	260.80	260.80	260.80	260.80	247.94	0
2022-12-02	260.80	260.80	260.80	260.80	247.94	0
2022-12-01	260.80	260.80	260.80	260.80	247.94	0
2022-11-30	260.80	260.80	260.80	260.80	247.94	0
2022-11-29	260.80	260.80	260.80	260.80	247.94	0
2022-11-28	260.80	260.80	260.80	260.80	247.94	0
2022-11-25	260.80	260.80	260.80	260.80	247.94	0
2022-11-24	260.80	260.80	260.80	260.80	247.94	0
2022-11-23	260.80	260.80	260.80	260.80	247.94	0
2022-11-22	260.80	260.80	260.80	260.80	247.94	0
2022-11-21	260.80	260.80	260.80	260.80	247.94	0
2022-11-18	260.80	260.80	260.80	260.80	247.94	0
2022-11-17	260.80	260.80	260.80	260.80	247.94	0
2022-11-16	260.80	260.80	260.80	260.80	247.94	0
2022-11-14	260.80	260.80	260.80	260.80	247.94	0
2022-11-11	260.80	260.80	260.80	260.80	247.94	0
2022-11-10	260.80	260.80	260.80	260.80	247.94	0
2022-11-09	260.80	260.80	260.80	260.80	247.94	0
2022-11-08	260.80	260.80	260.80	260.80	247.94	0
2022-11-07	260.80	260.80	260.80	260.80	247.94	0
2022-11-04	233.41	260.80	233.41	260.80	247.94	20
2022-11-03	261.04	261.04	261.04	261.04	248.16	0
2022-11-01	261.04	261.04	261.04	261.04	248.16	0
2022-10-31	261.04	261.04	261.04	261.04	248.16	0
2022-10-28	261.04	261.04	261.04	261.04	248.16	0
2022-10-27	261.04	261.04	261.04	261.04	248.16	0
2022-10-26	261.04	261.04	261.04	261.04	248.16	0
2022-10-25	261.04	261.04	261.04	261.04	248.16	0
2022-10-24	261.04	261.04	261.04	261.04	248.16	0
2022-10-21	261.04	261.04	261.04	261.04	248.16	0
2022-10-20	261.04	261.04	261.04	261.04	248.16	0
2022-10-19	261.04	261.04	261.04	261.04	248.16	0
2022-10-18	261.04	261.04	261.04	261.04	248.16	0
2022-10-17	261.04	261.04	261.04	261.04	248.16	0
2022-10-14	261.04	261.04	261.04	261.04	248.16	0
2022-10-13	261.04	261.04	261.04	261.04	248.16	0
2022-10-11	261.04	261.04	261.04	261.04	248.16	0
2022-10-10	261.04	261.04	261.04	261.04	248.16	0
2022-10-07	261.04	261.04	261.04	261.04	248.16	0
2022-10-06	261.04	261.04	261.04	261.04	248.16	0
2022-10-05	261.04	261.04	261.04	261.04	248.16	0
2022-10-04	261.04	261.04	261.04	261.04	248.16	0
2022-10-03	261.04	261.04	261.04	261.04	248.16	0
2022-09-30	261.04	261.04	261.04	261.04	248.16	0
2022-09-29	261.04	261.04	261.04	261.04	248.16	0
2022-09-28	261.04	261.04	261.04	261.04	248.16	0
2022-09-27	261.04	261.04	261.04	261.04	248.16	0
2022-09-26	261.04	261.04	261.04	261.04	248.16	0
2022-09-23	261.04	261.04	261.04	261.04	248.16	0
2022-09-22	261.04	261.04	261.04	261.04	248.16	0
2022-09-21	261.04	261.04	261.04	261.04	248.16	0
2022-09-20	261.04	261.04	261.04	261.04	248.16	0
2022-09-19	261.04	261.04	261.04	261.04	248.16	0
2022-09-16	261.04	261.04	261.04	261.04	248.16	0

← NewerPage 17 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.