Allegion plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-02-10 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-02-07 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-02-06 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-02-05 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-02-04 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-02-03 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-31 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-30 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-29 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-28 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-27 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-24 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-23 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-22 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-21 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-20 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-17 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-16 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-15 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-14 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 0 |
| 2025-01-13 | 384.91 | 384.91 | 384.91 | 384.91 | 377.71 | 30 |
| 2025-01-10 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2025-01-09 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2025-01-08 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2025-01-07 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2025-01-06 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2025-01-03 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2025-01-02 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-30 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-27 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-26 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-23 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-20 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-19 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-18 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-17 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-16 | 306.00 | 306.00 | 306.00 | 306.00 | 300.27 | 0 |
| 2024-12-13 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-12 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-11 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-10 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-09 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-06 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-05 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-04 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-03 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-12-02 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-29 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-28 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-27 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-26 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-25 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-22 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-21 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-19 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-18 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-14 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-13 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
| 2024-11-12 | 306.00 | 306.00 | 306.00 | 306.00 | 299.18 | 0 |
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.