Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	361.23	361.23	361.23	361.23	339.74	0
2021-12-28	361.23	361.23	361.23	361.23	339.74	0
2021-12-27	361.23	361.23	361.23	361.23	339.74	0
2021-12-23	361.23	361.23	361.23	361.23	339.74	0
2021-12-22	361.23	361.23	361.23	361.23	339.74	0
2021-12-21	361.23	361.23	361.23	361.23	339.74	0
2021-12-20	361.23	361.23	361.23	361.23	339.74	0
2021-12-17	361.23	361.23	361.23	361.23	339.74	0
2021-12-16	361.23	361.23	361.23	361.23	338.78	0
2021-12-15	361.23	361.23	361.23	361.23	338.78	0
2021-12-14	361.23	361.23	361.23	361.23	338.78	0
2021-12-13	361.23	361.23	361.23	361.23	338.78	0
2021-12-10	361.23	361.23	361.23	361.23	338.78	0
2021-12-09	361.23	361.23	361.23	361.23	338.78	0
2021-12-08	361.23	361.23	361.23	361.23	338.78	0
2021-12-07	361.23	361.23	361.23	361.23	338.78	0
2021-12-06	361.23	361.23	361.23	361.23	338.78	0
2021-12-03	361.23	361.23	361.23	361.23	338.78	0
2021-12-02	361.23	361.23	361.23	361.23	338.78	0
2021-12-01	361.23	361.23	361.23	361.23	338.78	0
2021-11-30	361.23	361.23	361.23	361.23	338.78	0
2021-11-29	361.23	361.23	361.23	361.23	338.78	0
2021-11-26	361.23	361.23	361.23	361.23	338.78	0
2021-11-25	361.23	361.23	361.23	361.23	338.78	0
2021-11-24	361.23	361.23	361.23	361.23	338.78	0
2021-11-23	361.23	361.23	361.23	361.23	338.78	0
2021-11-22	361.23	361.23	361.23	361.23	338.78	0
2021-11-19	361.23	361.23	361.23	361.23	338.78	0
2021-11-18	361.23	361.23	361.23	361.23	338.78	0
2021-11-17	361.23	361.23	361.23	361.23	338.78	0
2021-11-16	361.23	361.23	361.23	361.23	338.78	0
2021-11-12	361.23	361.23	361.23	361.23	338.78	0
2021-11-11	361.23	361.23	361.23	361.23	338.78	0
2021-11-10	361.23	361.23	361.23	361.23	338.78	0
2021-11-09	361.23	361.23	361.23	361.23	338.78	0
2021-11-08	361.23	361.23	361.23	361.23	338.78	0
2021-11-05	361.23	361.23	361.23	361.23	338.78	0
2021-11-04	361.23	361.23	361.23	361.23	338.78	0
2021-11-03	361.23	361.23	361.23	361.23	338.78	0
2021-11-01	361.23	361.23	361.23	361.23	338.78	0
2021-10-29	361.23	361.23	361.23	361.23	338.78	0
2021-10-28	361.23	361.23	361.23	361.23	338.78	0
2021-10-27	361.32	361.32	361.23	361.23	338.78	1,000
2021-10-26	380.36	380.36	380.36	380.36	356.72	0
2021-10-25	380.36	380.36	380.36	380.36	356.72	0
2021-10-22	380.36	380.36	380.36	380.36	356.72	400

← NewerPage 21 of 21 · 1,246 trading days

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.