Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	291.00	291.00	291.00	291.00	275.52	0
2022-06-22	291.00	291.00	291.00	291.00	275.52	0
2022-06-21	291.00	291.00	291.00	291.00	275.52	0
2022-06-20	291.00	291.00	291.00	291.00	275.52	0
2022-06-17	291.00	291.00	291.00	291.00	275.52	0
2022-06-15	291.00	291.00	291.00	291.00	275.52	0
2022-06-14	291.00	291.00	291.00	291.00	275.52	0
2022-06-13	291.00	291.00	291.00	291.00	274.49	0
2022-06-10	291.00	291.00	291.00	291.00	274.49	0
2022-06-09	291.00	291.00	291.00	291.00	274.49	0
2022-06-08	291.00	291.00	291.00	291.00	274.49	0
2022-06-07	291.00	291.00	291.00	291.00	274.49	0
2022-06-06	291.00	291.00	291.00	291.00	274.49	0
2022-06-03	291.00	291.00	291.00	291.00	274.49	0
2022-06-02	291.00	291.00	291.00	291.00	274.49	0
2022-06-01	291.00	291.00	291.00	291.00	274.49	0
2022-05-31	291.00	291.00	291.00	291.00	274.49	0
2022-05-30	291.00	291.00	291.00	291.00	274.49	0
2022-05-27	291.00	291.00	291.00	291.00	274.49	0
2022-05-26	291.00	291.00	291.00	291.00	274.49	0
2022-05-25	291.00	291.00	291.00	291.00	274.49	0
2022-05-24	291.00	291.00	291.00	291.00	274.49	0
2022-05-23	291.00	291.00	291.00	291.00	274.49	0
2022-05-20	291.00	291.00	291.00	291.00	274.49	0
2022-05-19	291.00	291.00	291.00	291.00	274.49	0
2022-05-18	291.00	291.00	291.00	291.00	274.49	0
2022-05-17	291.00	291.00	291.00	291.00	274.49	0
2022-05-16	291.00	291.00	291.00	291.00	274.49	0
2022-05-13	291.00	291.00	291.00	291.00	274.49	0
2022-05-12	291.00	291.00	291.00	291.00	274.49	0
2022-05-11	291.00	291.00	291.00	291.00	274.49	0
2022-05-10	291.00	291.00	291.00	291.00	274.49	0
2022-05-09	291.00	291.00	291.00	291.00	274.49	0
2022-05-06	291.00	291.00	291.00	291.00	274.49	0
2022-05-05	291.00	291.00	291.00	291.00	274.49	0
2022-05-04	291.00	291.00	291.00	291.00	274.49	2
2022-05-03	297.60	297.60	297.60	297.60	280.71	0
2022-05-02	297.60	297.60	297.60	297.60	280.71	0
2022-04-29	297.60	297.60	297.60	297.60	280.71	0
2022-04-28	294.06	297.60	294.06	297.60	280.71	11
2022-04-27	285.52	285.52	285.52	285.52	269.32	0
2022-04-26	285.52	285.52	285.52	285.52	269.32	1,000
2022-04-25	250.00	250.00	250.00	250.00	235.81	0
2022-04-22	250.00	250.00	250.00	250.00	235.81	0
2022-04-20	250.00	250.00	250.00	250.00	235.81	0
2022-04-19	250.00	250.00	250.00	250.00	235.81	0
2022-04-18	250.00	250.00	250.00	250.00	235.81	0
2022-04-14	250.00	250.00	250.00	250.00	235.81	0
2022-04-13	250.00	250.00	250.00	250.00	235.81	0
2022-04-12	250.00	250.00	250.00	250.00	235.81	2
2022-04-11	268.38	268.38	268.38	268.38	253.15	0
2022-04-08	268.38	268.38	268.38	268.38	253.15	0
2022-04-07	268.38	268.38	268.38	268.38	253.15	0
2022-04-06	268.38	268.38	268.38	268.38	253.15	0
2022-04-05	268.38	268.38	268.38	268.38	253.15	0
2022-04-04	268.38	268.38	268.38	268.38	253.15	0
2022-04-01	268.38	268.38	268.38	268.38	253.15	0
2022-03-31	268.38	268.38	268.38	268.38	253.15	0
2022-03-30	268.38	268.38	268.38	268.38	253.15	0
2022-03-29	268.38	268.38	268.38	268.38	253.15	0

← NewerPage 19 of 21 · 1,247 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.