Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	438.00	438.00	438.00	438.00	434.53	0
2026-01-27	438.00	438.00	438.00	438.00	434.53	0
2026-01-26	438.00	438.00	438.00	438.00	434.53	0
2026-01-23	438.00	438.00	438.00	438.00	434.53	0
2026-01-22	438.00	438.00	438.00	438.00	434.53	0
2026-01-21	438.00	438.00	438.00	438.00	434.53	0
2026-01-20	438.00	438.00	438.00	438.00	434.53	0
2026-01-19	438.00	438.00	438.00	438.00	434.53	0
2026-01-16	438.00	438.00	438.00	438.00	434.53	0
2026-01-15	438.00	438.00	438.00	438.00	434.53	0
2026-01-14	438.00	438.00	438.00	438.00	434.53	0
2026-01-13	438.00	438.00	438.00	438.00	434.53	0
2026-01-12	438.00	438.00	438.00	438.00	434.53	0
2026-01-09	438.00	438.00	438.00	438.00	434.53	0
2026-01-08	438.00	438.00	438.00	438.00	434.53	0
2026-01-07	438.00	438.00	438.00	438.00	434.53	0
2026-01-06	438.00	438.00	438.00	438.00	434.53	0
2026-01-05	438.00	438.00	438.00	438.00	434.53	0
2026-01-02	440.13	440.13	437.94	438.00	434.53	6
2025-12-30	382.75	382.75	382.75	382.75	379.72	0
2025-12-29	382.75	382.75	382.75	382.75	379.72	0
2025-12-26	382.75	382.75	382.75	382.75	379.72	0
2025-12-23	382.75	382.75	382.75	382.75	379.72	0
2025-12-22	382.75	382.75	382.75	382.75	379.72	0
2025-12-19	382.75	382.75	382.75	382.75	379.72	0
2025-12-18	382.75	382.75	382.75	382.75	379.72	0
2025-12-17	382.75	382.75	382.75	382.75	379.72	0
2025-12-16	382.75	382.75	382.75	382.75	379.72	0
2025-12-15	382.75	382.75	382.75	382.75	379.72	0
2025-12-12	382.75	382.75	382.75	382.75	378.69	0
2025-12-11	382.75	382.75	382.75	382.75	378.69	0
2025-12-10	382.75	382.75	382.75	382.75	378.69	0
2025-12-09	382.75	382.75	382.75	382.75	378.69	0
2025-12-08	382.75	382.75	382.75	382.75	378.69	0
2025-12-05	382.75	382.75	382.75	382.75	378.69	0
2025-12-04	382.75	382.75	382.75	382.75	378.69	0
2025-12-03	382.75	382.75	382.75	382.75	378.69	0
2025-12-02	382.75	382.75	382.75	382.75	378.69	0
2025-12-01	382.75	382.75	382.75	382.75	378.69	0
2025-11-28	382.75	382.75	382.75	382.75	378.69	0
2025-11-27	382.75	382.75	382.75	382.75	378.69	0
2025-11-26	382.75	382.75	382.75	382.75	378.69	0
2025-11-25	382.75	382.75	382.75	382.75	378.69	0
2025-11-24	382.75	382.75	382.75	382.75	378.69	0
2025-11-21	382.75	382.75	382.75	382.75	378.69	0
2025-11-19	382.75	382.75	382.75	382.75	378.69	0
2025-11-18	382.75	382.75	382.75	382.75	378.69	0
2025-11-17	382.75	382.75	382.75	382.75	378.69	0
2025-11-14	382.75	382.75	382.75	382.75	378.69	0
2025-11-13	382.75	382.75	382.75	382.75	378.69	0
2025-11-12	382.75	382.75	382.75	382.75	378.69	0
2025-11-11	382.75	382.75	382.75	382.75	378.69	0
2025-11-10	382.75	382.75	382.75	382.75	378.69	0
2025-11-07	382.75	382.75	382.75	382.75	378.69	0
2025-11-06	382.75	382.75	382.75	382.75	378.69	0
2025-11-05	382.75	382.75	382.75	382.75	378.69	0
2025-11-04	382.75	382.75	382.75	382.75	378.69	0
2025-11-03	382.75	382.75	382.75	382.75	378.69	0
2025-10-31	382.75	382.75	382.75	382.75	378.69	0
2025-10-30	382.75	382.75	382.75	382.75	378.69	0

← NewerPage 4 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.