Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	383.80	383.80	383.80	383.80	381.69	0
2026-04-27	383.80	383.80	383.80	383.80	381.69	0
2026-04-24	383.80	383.80	383.80	383.80	381.69	0
2026-04-23	383.80	383.80	383.80	383.80	381.69	0
2026-04-22	383.80	383.80	383.80	383.80	381.69	0
2026-04-20	383.80	383.80	383.80	383.80	381.69	0
2026-04-17	383.80	383.80	383.80	383.80	381.69	0
2026-04-16	383.80	383.80	383.80	383.80	381.69	0
2026-04-15	383.80	383.80	383.80	383.80	381.69	0
2026-04-14	383.80	383.80	383.80	383.80	381.69	0
2026-04-13	383.80	383.80	383.80	383.80	381.69	0
2026-04-10	383.80	383.80	383.80	383.80	381.69	0
2026-04-09	383.80	383.80	383.80	383.80	381.69	0
2026-04-08	383.80	383.80	383.80	383.80	381.69	0
2026-04-07	383.80	383.80	383.80	383.80	381.69	0
2026-04-06	383.80	383.80	383.80	383.80	381.69	0
2026-04-02	383.80	383.80	383.80	383.80	381.69	0
2026-04-01	383.80	383.80	383.80	383.80	381.69	0
2026-03-31	383.80	383.80	383.80	383.80	381.69	2
2026-03-30	380.01	380.01	380.01	380.01	377.92	0
2026-03-27	380.01	380.01	380.01	380.01	377.92	0
2026-03-26	380.01	380.01	380.01	380.01	377.92	0
2026-03-25	380.01	380.01	380.01	380.01	377.92	0
2026-03-24	380.01	380.01	380.01	380.01	377.92	0
2026-03-23	380.01	380.01	380.01	380.01	377.92	3
2026-03-20	438.00	438.00	438.00	438.00	435.59	0
2026-03-19	438.00	438.00	438.00	438.00	435.59	0
2026-03-18	438.00	438.00	438.00	438.00	435.59	0
2026-03-17	438.00	438.00	438.00	438.00	435.59	0
2026-03-16	438.00	438.00	438.00	438.00	435.59	0
2026-03-13	438.00	438.00	438.00	438.00	435.59	0
2026-03-12	438.00	438.00	438.00	438.00	435.59	0
2026-03-11	438.00	438.00	438.00	438.00	434.53	0
2026-03-10	438.00	438.00	438.00	438.00	434.53	0
2026-03-09	438.00	438.00	438.00	438.00	434.53	0
2026-03-06	438.00	438.00	438.00	438.00	434.53	0
2026-03-05	438.00	438.00	438.00	438.00	434.53	0
2026-03-04	438.00	438.00	438.00	438.00	434.53	0
2026-03-03	438.00	438.00	438.00	438.00	434.53	0
2026-03-02	438.00	438.00	438.00	438.00	434.53	0
2026-02-27	438.00	438.00	438.00	438.00	434.53	0
2026-02-26	438.00	438.00	438.00	438.00	434.53	0
2026-02-25	438.00	438.00	438.00	438.00	434.53	0
2026-02-24	438.00	438.00	438.00	438.00	434.53	0
2026-02-23	438.00	438.00	438.00	438.00	434.53	0
2026-02-20	438.00	438.00	438.00	438.00	434.53	0
2026-02-19	438.00	438.00	438.00	438.00	434.53	0
2026-02-18	438.00	438.00	438.00	438.00	434.53	0
2026-02-13	438.00	438.00	438.00	438.00	434.53	0
2026-02-12	438.00	438.00	438.00	438.00	434.53	0
2026-02-11	438.00	438.00	438.00	438.00	434.53	0
2026-02-10	438.00	438.00	438.00	438.00	434.53	0
2026-02-09	438.00	438.00	438.00	438.00	434.53	0
2026-02-06	438.00	438.00	438.00	438.00	434.53	0
2026-02-05	438.00	438.00	438.00	438.00	434.53	0
2026-02-04	438.00	438.00	438.00	438.00	434.53	0
2026-02-03	438.00	438.00	438.00	438.00	434.53	0
2026-02-02	438.00	438.00	438.00	438.00	434.53	0
2026-01-30	438.00	438.00	438.00	438.00	434.53	0
2026-01-29	438.00	438.00	438.00	438.00	434.53	0

← NewerPage 3 of 5 · 248 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.