Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	268.38	268.38	268.38	268.38	253.15	0
2022-03-25	268.38	268.38	268.38	268.38	253.15	2
2022-03-24	272.59	272.59	271.89	271.89	256.46	4
2022-03-23	330.01	330.01	330.01	330.01	311.28	0
2022-03-22	330.01	330.01	330.01	330.01	311.28	0
2022-03-21	330.01	330.01	330.01	330.01	311.28	0
2022-03-18	330.01	330.01	330.01	330.01	311.28	0
2022-03-17	330.01	330.01	330.01	330.01	311.28	0
2022-03-16	330.01	330.01	330.01	330.01	311.28	0
2022-03-15	330.01	330.01	330.01	330.01	311.28	0
2022-03-14	330.01	330.01	330.01	330.01	310.37	0
2022-03-11	330.01	330.01	330.01	330.01	310.37	0
2022-03-10	330.01	330.01	330.01	330.01	310.37	0
2022-03-09	330.01	330.01	330.01	330.01	310.37	0
2022-03-08	330.01	330.01	330.01	330.01	310.37	0
2022-03-07	330.01	330.01	330.01	330.01	310.37	0
2022-03-04	330.01	330.01	330.01	330.01	310.37	0
2022-03-03	330.01	330.01	330.01	330.01	310.37	0
2022-03-02	330.01	330.01	330.01	330.01	310.37	0
2022-02-25	330.01	330.01	330.01	330.01	310.37	0
2022-02-24	330.01	330.01	330.01	330.01	310.37	0
2022-02-23	330.01	330.01	330.01	330.01	310.37	0
2022-02-22	330.01	330.01	330.01	330.01	310.37	0
2022-02-21	330.01	330.01	330.01	330.01	310.37	0
2022-02-18	330.01	330.01	330.01	330.01	310.37	0
2022-02-17	330.01	330.01	330.01	330.01	310.37	0
2022-02-16	330.01	330.01	330.01	330.01	310.37	0
2022-02-15	330.01	330.01	330.01	330.01	310.37	0
2022-02-14	330.01	330.01	330.01	330.01	310.37	0
2022-02-11	330.01	330.01	330.01	330.01	310.37	0
2022-02-10	330.01	330.01	330.01	330.01	310.37	0
2022-02-09	330.01	330.01	330.01	330.01	310.37	0
2022-02-08	330.01	330.01	330.01	330.01	310.37	0
2022-02-07	330.01	330.01	330.01	330.01	310.37	0
2022-02-04	330.01	330.01	330.01	330.01	310.37	0
2022-02-03	330.01	330.01	330.01	330.01	310.37	0
2022-02-02	330.01	330.01	330.01	330.01	310.37	0
2022-02-01	330.01	330.01	330.01	330.01	310.37	0
2022-01-31	330.01	330.01	330.01	330.01	310.37	0
2022-01-28	330.01	330.01	330.01	330.01	310.37	0
2022-01-27	330.01	330.01	330.01	330.01	310.37	0
2022-01-26	330.01	330.01	330.01	330.01	310.37	0
2022-01-25	330.01	330.01	330.01	330.01	310.37	0
2022-01-24	330.01	330.01	330.01	330.01	310.37	0
2022-01-21	329.57	330.01	329.57	330.01	310.37	2,000
2022-01-20	342.04	342.04	342.04	342.04	321.69	0
2022-01-19	342.04	342.04	342.04	342.04	321.69	1
2022-01-18	344.28	344.28	344.28	344.28	323.79	0
2022-01-17	344.28	344.28	344.28	344.28	323.79	0
2022-01-14	344.28	344.28	344.28	344.28	323.79	3
2022-01-13	353.53	353.53	353.53	353.53	332.49	0
2022-01-12	357.18	357.18	353.53	353.53	332.49	1,004
2022-01-11	361.23	361.23	361.23	361.23	339.74	0
2022-01-10	361.23	361.23	361.23	361.23	339.74	0
2022-01-07	361.23	361.23	361.23	361.23	339.74	0
2022-01-06	361.23	361.23	361.23	361.23	339.74	0
2022-01-05	361.23	361.23	361.23	361.23	339.74	0
2022-01-04	361.23	361.23	361.23	361.23	339.74	0
2022-01-03	361.23	361.23	361.23	361.23	339.74	0
2021-12-30	361.23	361.23	361.23	361.23	339.74	0

← NewerPage 20 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.