Allegion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	109.87	109.87	109.87	109.87	103.50	13
2022-12-09	110.19	110.19	110.19	110.19	103.80	271
2022-12-06	110.52	110.52	110.52	110.52	104.11	331
2022-12-02	113.20	113.20	113.20	113.20	106.64	20
2022-12-01	114.78	114.97	114.78	114.86	108.20	167
2022-11-25	114.11	114.11	114.11	114.11	107.49	12
2022-11-23	114.29	114.29	114.29	114.29	107.66	85
2022-11-22	112.66	112.66	112.66	112.66	106.13	1,821
2022-11-18	111.63	111.63	111.63	111.63	105.15	20
2022-11-15	112.45	112.45	112.45	112.45	105.93	1
2022-11-09	105.48	105.49	105.48	105.49	99.377	40
2022-11-08	106.83	107.73	106.83	107.73	101.49	190
2022-11-07	103.31	103.94	103.20	103.60	97.593	67
2022-11-03	102.01	102.01	102.01	102.01	96.096	1,567
2022-10-31	105.21	105.21	105.21	105.21	99.105	20
2022-10-28	103.70	103.70	103.70	103.70	97.691	69
2022-10-27	105.07	105.07	102.09	103.94	97.914	135
2022-10-14	91.768	91.768	91.768	91.768	86.447	50
2022-10-13	88.127	88.407	88.127	88.407	83.281	332
2022-10-12	91.580	91.580	91.580	91.580	86.270	2,136
2022-10-10	92.720	92.720	92.720	92.720	87.344	1
2022-10-07	94.410	94.410	94.410	94.410	88.936	2,219
2022-10-06	95.745	95.745	95.745	95.745	90.194	18
2022-10-04	93.690	95.358	93.690	95.358	89.829	340
2022-10-03	92.220	92.220	92.220	92.220	86.873	100
2022-09-27	90.190	90.190	90.190	90.190	84.961	2,614
2022-09-23	91.170	91.860	90.800	91.470	86.167	1
2022-09-22	91.130	91.130	91.130	91.130	85.846	3,136
2022-09-21	91.100	91.100	91.100	91.100	85.818	1,769
2022-09-16	91.840	91.840	91.840	91.840	86.515	394
2022-08-30	96.335	96.335	96.335	96.335	90.344	10
2022-08-18	109.17	109.17	108.75	108.75	101.99	2
2022-08-17	107.23	107.23	107.23	107.23	100.56	536
2022-08-09	102.44	102.44	102.44	102.44	96.070	1,319
2022-08-02	103.16	103.16	103.16	103.16	96.740	30
2022-07-28	103.53	104.01	103.53	104.01	97.537	51
2022-07-21	102.50	102.50	102.50	102.50	96.121	1
2022-07-18	97.190	97.190	97.190	97.190	91.146	483
2022-07-14	93.830	93.830	93.830	93.830	87.995	1
2022-07-12	97.530	97.960	97.530	97.960	91.868	1
2022-07-11	97.090	97.090	97.090	97.090	91.052	1
2022-07-07	100.95	100.95	100.34	100.64	94.382	1
2022-07-05	98.550	98.770	98.550	98.620	92.487	1
2022-07-01	98.080	99.130	98.080	99.130	92.966	1
2022-06-28	99.480	99.480	99.480	99.480	93.294	1
2022-06-21	94.398	95.500	94.398	94.430	88.558	15
2022-06-09	109.47	109.47	109.47	109.47	102.22	4
2022-06-08	112.61	112.61	112.10	112.10	104.67	773
2022-05-24	108.09	108.59	105.61	105.61	98.613	790
2022-05-19	108.46	108.92	108.46	108.92	101.70	1,004
2022-05-04	115.82	115.82	115.82	115.82	108.15	281
2022-05-03	115.80	115.80	115.80	115.80	108.13	1
2022-04-29	117.07	117.07	117.07	117.07	109.31	1
2022-04-27	113.62	113.62	113.62	113.62	106.09	10
2022-04-22	115.67	115.67	115.29	115.29	107.65	301
2022-04-11	105.88	106.90	105.88	106.90	99.817	9
2022-04-08	107.42	107.42	107.42	107.42	100.30	2
2022-04-06	106.90	107.72	106.90	107.72	100.58	3
2022-04-01	109.90	110.44	109.90	110.44	103.12	534
2022-03-31	112.16	112.16	111.19	111.19	103.82	1

← NewerPage 16 of 17 · 981 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.5500 EUR
2026-06-12	0.5500 EUR
2026-03-12	0.5500 EUR
2025-12-16	0.5100 EUR
2025-09-12	0.5100 EUR
2025-06-12	0.5100 EUR
2025-03-13	0.5100 EUR
2024-12-17	0.4800 EUR
2024-09-20	0.4800 EUR
2024-06-14	0.4800 EUR
2024-03-14	0.4800 EUR
2023-12-15	0.4500 EUR
2023-09-15	0.4500 EUR
2023-06-14	0.4500 EUR
2023-03-14	0.4500 EUR
2022-12-15	0.4100 EUR
2022-09-15	0.4100 EUR
2022-06-15	0.4100 EUR
2022-03-15	0.4100 EUR
2021-12-17	0.3600 EUR
2021-09-15	0.3600 EUR
2021-06-15	0.3600 EUR
2021-03-16	0.3600 EUR
2020-12-15	0.3200 EUR
2020-09-15	0.3200 EUR
2020-06-15	0.3200 EUR
2020-03-16	0.3200 EUR
2019-12-16	0.2700 EUR
2019-09-13	0.2700 EUR
2019-06-13	0.2700 EUR
2019-03-14	0.2700 EUR

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