UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 264.00 | 264.00 | 258.00 | 260.00 | 240.04 | 4,665 |
| 2024-08-19 | 265.00 | 265.00 | 259.00 | 262.00 | 241.88 | 3,595 |
| 2024-08-16 | 262.00 | 263.00 | 255.00 | 263.00 | 242.81 | 16,744 |
| 2024-08-15 | 250.00 | 263.00 | 250.00 | 262.00 | 241.88 | 34,189 |
| 2024-08-14 | 250.00 | 250.00 | 240.00 | 243.00 | 224.34 | 7,988 |
| 2024-08-13 | 245.00 | 250.00 | 245.00 | 250.00 | 230.80 | 5,779 |
| 2024-08-12 | 244.00 | 245.00 | 238.00 | 243.00 | 224.34 | 3,188 |
| 2024-08-09 | 248.00 | 248.00 | 241.00 | 242.00 | 223.42 | 3,579 |
| 2024-08-08 | 245.00 | 251.00 | 242.00 | 244.00 | 225.26 | 4,997 |
| 2024-08-07 | 240.00 | 245.00 | 240.00 | 244.00 | 225.26 | 1,922 |
| 2024-08-06 | 238.00 | 241.00 | 236.00 | 238.00 | 219.73 | 7,439 |
| 2024-08-05 | 240.00 | 240.00 | 229.00 | 235.00 | 216.96 | 10,059 |
| 2024-08-02 | 246.00 | 247.00 | 235.00 | 235.00 | 216.96 | 7,381 |
| 2024-08-01 | 248.00 | 249.00 | 246.00 | 246.00 | 227.11 | 2,544 |
| 2024-07-31 | 248.00 | 249.00 | 245.00 | 248.00 | 228.96 | 18,478 |
| 2024-07-30 | 246.00 | 248.00 | 245.00 | 247.00 | 228.03 | 2,094 |
| 2024-07-29 | 242.00 | 246.00 | 242.00 | 246.00 | 227.11 | 6,673 |
| 2024-07-26 | 243.00 | 246.00 | 242.00 | 243.00 | 224.34 | 9,919 |
| 2024-07-25 | 242.00 | 246.00 | 240.00 | 243.00 | 224.34 | 2,249 |
| 2024-07-24 | 246.00 | 246.00 | 242.00 | 244.00 | 225.26 | 1,456 |
| 2024-07-23 | 247.00 | 251.00 | 243.00 | 245.00 | 226.19 | 9,877 |
| 2024-07-22 | 242.00 | 247.00 | 242.00 | 244.00 | 225.26 | 3,578 |
| 2024-07-19 | 242.00 | 243.00 | 239.00 | 241.00 | 222.50 | 39,173 |
| 2024-07-18 | 242.00 | 245.00 | 241.00 | 244.00 | 225.26 | 2,945 |
| 2024-07-17 | 235.00 | 240.00 | 235.00 | 239.00 | 220.65 | 9,308 |
| 2024-07-16 | 236.00 | 237.00 | 235.00 | 235.00 | 216.96 | 1,736 |
| 2024-07-15 | 235.00 | 237.00 | 232.00 | 236.00 | 217.88 | 29,096 |
| 2024-07-12 | 232.00 | 235.00 | 231.00 | 235.00 | 216.96 | 852 |
| 2024-07-11 | 233.00 | 234.00 | 231.00 | 232.00 | 214.19 | 1,442 |
| 2024-07-10 | 235.00 | 235.00 | 233.00 | 234.00 | 216.03 | 2,117 |
| 2024-07-09 | 235.00 | 236.00 | 232.00 | 234.00 | 216.03 | 3,442 |
| 2024-07-08 | 236.00 | 237.00 | 234.00 | 235.00 | 216.96 | 3,227 |
| 2024-07-05 | 235.00 | 235.00 | 232.00 | 233.00 | 215.11 | 13,808 |
| 2024-07-04 | 235.00 | 236.00 | 230.00 | 234.00 | 216.03 | 3,816 |
| 2024-07-03 | 237.00 | 237.00 | 233.00 | 235.00 | 216.96 | 1,254 |
| 2024-07-02 | 233.00 | 236.00 | 232.00 | 232.00 | 214.19 | 22,327 |
| 2024-07-01 | 230.00 | 236.00 | 230.00 | 233.00 | 215.11 | 3,250 |
| 2024-06-28 | 234.00 | 235.00 | 230.00 | 230.00 | 212.34 | 1,444 |
| 2024-06-27 | 235.00 | 235.00 | 232.00 | 235.00 | 216.96 | 3,876 |
| 2024-06-26 | 233.00 | 235.00 | 232.00 | 235.00 | 216.96 | 8,964 |
| 2024-06-25 | 231.00 | 234.00 | 229.00 | 231.00 | 213.26 | 3,272 |
| 2024-06-24 | 226.00 | 231.00 | 226.00 | 230.00 | 212.34 | 5,613 |
| 2024-06-21 | 225.00 | 226.00 | 224.00 | 226.00 | 208.65 | 3,461 |
| 2024-06-20 | 223.00 | 225.00 | 222.00 | 225.00 | 207.72 | 6,429 |
| 2024-06-19 | 222.00 | 224.00 | 221.00 | 223.00 | 205.88 | 21,526 |
| 2024-06-18 | 221.00 | 223.00 | 220.00 | 222.00 | 204.95 | 2,282 |
| 2024-06-17 | 223.00 | 223.00 | 219.00 | 221.00 | 204.03 | 3,330 |
| 2024-06-14 | 223.00 | 223.00 | 220.00 | 221.00 | 204.03 | 3,389 |
| 2024-06-13 | 222.00 | 224.00 | 220.00 | 223.00 | 205.88 | 5,254 |
| 2024-06-12 | 220.00 | 222.00 | 216.00 | 222.00 | 204.95 | 25,434 |
| 2024-06-11 | 219.00 | 220.00 | 217.00 | 220.00 | 203.11 | 34,054 |
| 2024-06-10 | 221.00 | 222.00 | 218.00 | 219.00 | 202.18 | 9,847 |
| 2024-06-07 | 225.00 | 228.00 | 220.00 | 221.00 | 204.03 | 10,420 |
| 2024-06-06 | 228.00 | 228.00 | 224.00 | 224.00 | 206.80 | 5,839 |
| 2024-06-04 | 230.00 | 230.00 | 225.00 | 225.00 | 207.72 | 4,375 |
| 2024-06-03 | 228.00 | 233.00 | 228.00 | 230.00 | 212.34 | 11,634 |
| 2024-05-31 | 223.00 | 228.00 | 223.00 | 226.00 | 208.65 | 17,071 |
| 2024-05-30 | 222.00 | 225.00 | 221.00 | 223.00 | 205.88 | 8,689 |
| 2024-05-29 | 221.00 | 223.00 | 220.00 | 222.00 | 204.95 | 17,157 |
| 2024-05-28 | 220.00 | 224.00 | 218.00 | 221.00 | 204.03 | 12,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 6.7836 DKK |
| 2025-12-11 | 6.7836 DKK |
| 2025-05-23 | 5.9100 DKK |
| 2025-05-22 | 5.5200 DKK |
| 2024-12-11 | 3.0300 DKK |
| 2024-05-27 | 4.8200 DKK |
| 2023-12-14 | 3.7300 DKK |
| 2023-08-23 | 11.9300 DKK |
| 2023-05-22 | 4.8549 DKK |
| 2022-12-07 | 1.9500 DKK |
| 2022-05-20 | 42.2313 DKK |
| 2021-12-13 | 14.2988 DKK |
| 2021-05-21 | 41.5663 DKK |
| 2020-05-20 | 66.5060 DKK |
| 2019-04-26 | 33.2530 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.