Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← A1GN34.SA stock page

Allegion plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-15378.62378.62378.62378.62378.621
2026-10-14378.62378.62378.62378.62378.620
2026-10-13378.62378.62378.62378.62378.621
2026-10-12369.76369.76369.76369.76369.760
2026-10-09370.08370.08370.08370.08370.080
2026-10-08370.08370.08370.08370.08370.080
2026-10-07372.06372.06370.08370.08370.088
2026-10-06385.50385.50385.50385.50385.500
2026-10-05386.80386.80385.50385.50385.502
2026-10-02408.00408.00408.00408.00408.0024
2026-10-01394.81394.81394.81394.81394.810
2026-09-30394.81394.81394.81394.81394.810
2026-09-29394.81394.81394.81394.81394.810
2026-09-28394.81394.81394.81394.81394.810
2026-09-25394.81394.81394.81394.81394.810
2026-09-24394.81394.81394.81394.81394.814
2026-09-23385.48385.48385.48385.48385.480
2026-09-22385.48385.48385.48385.48385.480
2026-09-21385.48385.48385.48385.48385.480
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-141.0725 EUR
2026-06-121.0709 EUR
2026-03-121.0647 EUR
2025-12-151.0389 EUR
2025-09-121.0164 EUR
2025-06-121.0425 EUR
2025-03-131.0913 EUR
2024-12-161.1174 EUR
2024-09-190.9813 EUR
2024-06-131.0061 EUR
2024-03-140.9095 EUR
2023-12-150.8250 EUR
2023-09-150.8551 EUR
2023-06-141.1047 EUR
2023-03-141.1392 EUR
2022-12-151.1019 EUR
2022-09-151.0654 EUR
2022-06-141.0893 EUR
2022-03-150.9631 EUR
2021-12-171.0135 EUR
2021-09-150.9700 EUR
2021-06-150.9009 EUR
2020-09-150.8599 EUR
2020-06-150.8583 EUR
2020-03-160.8317 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.