Allegion plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	382.75	382.75	382.75	382.75	377.68	0
2025-08-05	382.75	382.75	382.75	382.75	377.68	0
2025-08-04	382.75	382.75	382.75	382.75	377.68	0
2025-08-01	382.75	382.75	382.75	382.75	377.68	0
2025-07-31	382.75	382.75	382.75	382.75	377.68	0
2025-07-30	382.75	382.75	382.75	382.75	377.68	0
2025-07-29	382.75	382.75	382.75	382.75	377.68	0
2025-07-28	382.75	382.75	382.75	382.75	377.68	0
2025-07-25	382.75	382.75	382.75	382.75	377.68	0
2025-07-24	382.75	382.75	382.75	382.75	377.68	0
2025-07-23	382.75	382.75	382.75	382.75	377.68	0
2025-07-22	382.75	382.75	382.75	382.75	377.68	0
2025-07-21	382.75	382.75	382.75	382.75	377.68	0
2025-07-18	382.75	382.75	382.75	382.75	377.68	0
2025-07-17	382.75	382.75	382.75	382.75	377.68	0
2025-07-16	382.75	382.75	382.75	382.75	377.68	0
2025-07-15	382.75	382.75	382.75	382.75	377.68	0
2025-07-14	382.75	382.75	382.75	382.75	377.68	0
2025-07-11	382.75	382.75	382.75	382.75	377.68	0
2025-07-10	382.75	382.75	382.75	382.75	377.68	0
2025-07-09	382.75	382.75	382.75	382.75	377.68	0
2025-07-08	382.75	382.75	382.75	382.75	377.68	0
2025-07-07	382.75	382.75	382.75	382.75	377.68	0
2025-07-04	382.75	382.75	382.75	382.75	377.68	0
2025-07-03	382.75	382.75	382.75	382.75	377.68	0
2025-07-02	382.75	382.75	382.75	382.75	377.68	0
2025-07-01	382.75	382.75	382.75	382.75	377.68	0
2025-06-30	382.75	382.75	382.75	382.75	377.68	0
2025-06-27	382.75	382.75	382.75	382.75	377.68	0
2025-06-26	382.75	382.75	382.75	382.75	377.68	0
2025-06-25	382.75	382.75	382.75	382.75	377.68	0
2025-06-24	382.75	382.75	382.75	382.75	377.68	0
2025-06-23	382.75	382.75	382.75	382.75	377.68	0
2025-06-20	382.75	382.75	382.75	382.75	377.68	0
2025-06-18	382.75	382.75	382.75	382.75	377.68	0
2025-06-17	382.75	382.75	382.75	382.75	377.68	20
2025-06-16	384.91	384.91	384.91	384.91	379.81	0
2025-06-13	384.91	384.91	384.91	384.91	379.81	0
2025-06-12	384.91	384.91	384.91	384.91	379.81	0
2025-06-11	384.91	384.91	384.91	384.91	378.78	0
2025-06-10	384.91	384.91	384.91	384.91	378.78	0
2025-06-09	384.91	384.91	384.91	384.91	378.78	0
2025-06-06	384.91	384.91	384.91	384.91	378.78	0
2025-06-05	384.91	384.91	384.91	384.91	378.78	0
2025-06-04	384.91	384.91	384.91	384.91	378.78	0
2025-06-03	384.91	384.91	384.91	384.91	378.78	0
2025-06-02	384.91	384.91	384.91	384.91	378.78	0
2025-05-30	384.91	384.91	384.91	384.91	378.78	0
2025-05-29	384.91	384.91	384.91	384.91	378.78	0
2025-05-28	384.91	384.91	384.91	384.91	378.78	0
2025-05-27	384.91	384.91	384.91	384.91	378.78	0
2025-05-26	384.91	384.91	384.91	384.91	378.78	0
2025-05-23	384.91	384.91	384.91	384.91	378.78	0
2025-05-22	384.91	384.91	384.91	384.91	378.78	0
2025-05-21	384.91	384.91	384.91	384.91	378.78	0
2025-05-20	384.91	384.91	384.91	384.91	378.78	0
2025-05-19	384.91	384.91	384.91	384.91	378.78	0
2025-05-16	384.91	384.91	384.91	384.91	378.78	0
2025-05-15	384.91	384.91	384.91	384.91	378.78	0
2025-05-14	384.91	384.91	384.91	384.91	378.78	0

← NewerPage 6 of 21 · 1,251 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.