Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	347.12	347.12	347.12	347.12	346.17	0
2026-07-22	347.12	347.12	347.12	347.12	346.17	0
2026-07-21	347.12	347.12	347.12	347.12	346.17	0
2026-07-20	347.12	347.12	347.12	347.12	346.17	0
2026-07-17	347.12	347.12	347.12	347.12	346.17	0
2026-07-16	347.12	347.12	347.12	347.12	346.17	0
2026-07-15	347.12	347.12	347.12	347.12	346.17	0
2026-07-14	347.12	347.12	347.12	347.12	346.17	0
2026-07-13	347.12	347.12	347.12	347.12	346.17	0
2026-07-10	347.12	347.12	347.12	347.12	346.17	0
2026-07-09	347.12	347.12	347.12	347.12	346.17	1
2026-07-08	349.12	349.12	349.12	349.12	348.17	1
2026-07-07	362.16	362.16	362.16	362.16	361.17	0
2026-07-06	362.16	362.16	362.16	362.16	361.17	0
2026-07-03	362.16	362.16	362.16	362.16	361.17	0
2026-07-02	362.16	362.16	362.16	362.16	361.17	0
2026-07-01	362.16	362.16	362.16	362.16	361.17	0
2026-06-30	362.16	362.16	362.16	362.16	361.17	0
2026-06-29	362.16	362.16	362.16	362.16	361.17	2
2026-06-26	383.80	383.80	383.80	383.80	382.75	0
2026-06-25	383.80	383.80	383.80	383.80	382.75	0
2026-06-24	383.80	383.80	383.80	383.80	382.75	0
2026-06-23	383.80	383.80	383.80	383.80	382.75	0
2026-06-22	383.80	383.80	383.80	383.80	382.75	0
2026-06-19	383.80	383.80	383.80	383.80	382.75	0
2026-06-18	383.80	383.80	383.80	383.80	382.75	0
2026-06-17	383.80	383.80	383.80	383.80	382.75	0
2026-06-16	383.80	383.80	383.80	383.80	382.75	0
2026-06-15	383.80	383.80	383.80	383.80	382.75	0
2026-06-12	383.80	383.80	383.80	383.80	382.75	0
2026-06-11	383.80	383.80	383.80	383.80	381.69	0
2026-06-10	383.80	383.80	383.80	383.80	381.69	0
2026-06-09	383.80	383.80	383.80	383.80	381.69	0
2026-06-08	383.80	383.80	383.80	383.80	381.69	0
2026-06-05	383.80	383.80	383.80	383.80	381.69	0
2026-06-03	383.80	383.80	383.80	383.80	381.69	0
2026-06-02	383.80	383.80	383.80	383.80	381.69	0
2026-06-01	383.80	383.80	383.80	383.80	381.69	0
2026-05-29	383.80	383.80	383.80	383.80	381.69	0
2026-05-28	383.80	383.80	383.80	383.80	381.69	0
2026-05-27	383.80	383.80	383.80	383.80	381.69	0
2026-05-26	383.80	383.80	383.80	383.80	381.69	0
2026-05-25	383.80	383.80	383.80	383.80	381.69	0
2026-05-22	383.80	383.80	383.80	383.80	381.69	0
2026-05-21	383.80	383.80	383.80	383.80	381.69	0
2026-05-20	383.80	383.80	383.80	383.80	381.69	0
2026-05-19	383.80	383.80	383.80	383.80	381.69	0
2026-05-18	383.80	383.80	383.80	383.80	381.69	0
2026-05-15	383.80	383.80	383.80	383.80	381.69	0
2026-05-14	383.80	383.80	383.80	383.80	381.69	0
2026-05-13	383.80	383.80	383.80	383.80	381.69	0
2026-05-12	383.80	383.80	383.80	383.80	381.69	0
2026-05-11	383.80	383.80	383.80	383.80	381.69	0
2026-05-08	383.80	383.80	383.80	383.80	381.69	0
2026-05-07	383.80	383.80	383.80	383.80	381.69	0
2026-05-06	383.80	383.80	383.80	383.80	381.69	0
2026-05-05	383.80	383.80	383.80	383.80	381.69	0
2026-05-04	383.80	383.80	383.80	383.80	381.69	0
2026-04-30	383.80	383.80	383.80	383.80	381.69	0
2026-04-29	383.80	383.80	383.80	383.80	381.69	0

← NewerPage 2 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.