Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	261.04	261.04	261.04	261.04	248.16	0
2022-09-14	261.04	261.04	261.04	261.04	247.15	0
2022-09-13	261.04	261.04	261.04	261.04	247.15	0
2022-09-12	261.04	261.04	261.04	261.04	247.15	0
2022-09-09	261.04	261.04	261.04	261.04	247.15	0
2022-09-08	261.04	261.04	261.04	261.04	247.15	0
2022-09-06	261.04	261.04	261.04	261.04	247.15	0
2022-09-05	261.04	261.04	261.04	261.04	247.15	0
2022-09-02	261.04	261.04	261.04	261.04	247.15	0
2022-09-01	261.04	261.04	261.04	261.04	247.15	0
2022-08-31	261.04	261.04	261.04	261.04	247.15	0
2022-08-30	261.04	261.04	261.04	261.04	247.15	0
2022-08-29	261.04	261.04	261.04	261.04	247.15	0
2022-08-26	261.04	261.04	261.04	261.04	247.15	0
2022-08-25	261.04	261.04	261.04	261.04	247.15	0
2022-08-24	261.04	261.04	261.04	261.04	247.15	0
2022-08-23	261.04	261.04	261.04	261.04	247.15	0
2022-08-22	261.04	261.04	261.04	261.04	247.15	0
2022-08-19	261.04	261.04	261.04	261.04	247.15	0
2022-08-18	261.04	261.04	261.04	261.04	247.15	0
2022-08-17	261.04	261.04	261.04	261.04	247.15	0
2022-08-16	261.04	261.04	261.04	261.04	247.15	0
2022-08-15	261.04	261.04	261.04	261.04	247.15	0
2022-08-12	261.04	261.04	261.04	261.04	247.15	0
2022-08-11	261.04	261.04	261.04	261.04	247.15	0
2022-08-10	261.04	261.04	261.04	261.04	247.15	0
2022-08-09	261.04	261.04	261.04	261.04	247.15	0
2022-08-08	261.04	261.04	261.04	261.04	247.15	0
2022-08-05	261.04	261.04	261.04	261.04	247.15	0
2022-08-04	261.04	261.04	261.04	261.04	247.15	0
2022-08-03	261.04	261.04	261.04	261.04	247.15	0
2022-08-02	261.04	261.04	261.04	261.04	247.15	0
2022-08-01	261.04	261.04	261.04	261.04	247.15	0
2022-07-29	261.04	261.04	261.04	261.04	247.15	0
2022-07-28	261.04	261.04	261.04	261.04	247.15	0
2022-07-27	261.04	261.04	261.04	261.04	247.15	0
2022-07-26	261.04	261.04	261.04	261.04	247.15	0
2022-07-25	261.04	261.04	261.04	261.04	247.15	0
2022-07-22	261.04	261.04	261.04	261.04	247.15	0
2022-07-21	261.04	261.04	261.04	261.04	247.15	0
2022-07-20	261.04	261.04	261.04	261.04	247.15	0
2022-07-19	261.04	261.04	261.04	261.04	247.15	0
2022-07-18	261.04	261.04	261.04	261.04	247.15	0
2022-07-15	261.04	261.04	261.04	261.04	247.15	0
2022-07-14	261.04	261.04	261.04	261.04	247.15	0
2022-07-13	261.04	261.04	261.04	261.04	247.15	0
2022-07-12	261.04	261.04	261.04	261.04	247.15	0
2022-07-11	261.04	261.04	261.04	261.04	247.15	0
2022-07-08	261.04	261.04	261.04	261.04	247.15	0
2022-07-07	261.04	261.04	261.04	261.04	247.15	0
2022-07-06	261.04	261.04	261.04	261.04	247.15	0
2022-07-05	261.04	261.04	261.04	261.04	247.15	0
2022-07-04	261.04	261.04	261.04	261.04	247.15	0
2022-07-01	261.04	261.04	261.04	261.04	247.15	2
2022-06-30	255.32	255.32	255.32	255.32	241.74	0
2022-06-29	256.58	256.58	255.32	255.32	241.74	404
2022-06-28	291.00	291.00	291.00	291.00	275.52	0
2022-06-27	291.00	291.00	291.00	291.00	275.52	0
2022-06-24	291.00	291.00	291.00	291.00	275.52	0
2022-06-23	291.00	291.00	291.00	291.00	275.52	0

← NewerPage 18 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.