UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 220.00 | 221.00 | 218.00 | 220.00 | 203.11 | 4,507 |
| 2024-05-24 | 225.00 | 225.00 | 221.00 | 223.00 | 201.43 | 6,489 |
| 2024-05-23 | 224.00 | 225.00 | 222.00 | 222.00 | 200.52 | 4,734 |
| 2024-05-22 | 224.00 | 225.00 | 222.00 | 223.00 | 201.43 | 7,612 |
| 2024-05-21 | 223.00 | 224.00 | 220.00 | 223.00 | 201.43 | 19,600 |
| 2024-05-17 | 221.00 | 222.00 | 220.00 | 222.00 | 200.52 | 70,894 |
| 2024-05-16 | 221.00 | 222.00 | 220.00 | 221.00 | 199.62 | 5,607 |
| 2024-05-15 | 219.00 | 222.00 | 219.00 | 220.00 | 198.72 | 6,942 |
| 2024-05-14 | 219.00 | 223.00 | 219.00 | 219.00 | 197.81 | 11,460 |
| 2024-05-13 | 223.00 | 223.00 | 221.00 | 222.00 | 200.52 | 10,096 |
| 2024-05-08 | 222.00 | 223.00 | 221.00 | 222.00 | 200.52 | 7,738 |
| 2024-05-07 | 222.00 | 223.00 | 219.00 | 219.00 | 197.81 | 11,571 |
| 2024-05-06 | 224.00 | 224.00 | 221.00 | 222.00 | 200.52 | 15,472 |
| 2024-05-03 | 221.00 | 222.00 | 221.00 | 221.00 | 199.62 | 5,453 |
| 2024-05-02 | 222.00 | 223.00 | 220.00 | 220.00 | 198.72 | 3,698 |
| 2024-05-01 | 222.00 | 223.00 | 222.00 | 222.00 | 200.52 | 4,367 |
| 2024-04-30 | 224.00 | 224.00 | 221.00 | 222.00 | 200.52 | 4,414 |
| 2024-04-29 | 223.00 | 227.00 | 222.00 | 223.00 | 201.43 | 34,476 |
| 2024-04-26 | 222.00 | 222.00 | 221.00 | 221.00 | 199.62 | 7,690 |
| 2024-04-25 | 220.00 | 222.00 | 220.00 | 221.00 | 199.62 | 5,312 |
| 2024-04-24 | 222.00 | 223.00 | 219.00 | 219.00 | 197.81 | 7,443 |
| 2024-04-23 | 221.00 | 222.00 | 221.00 | 221.00 | 199.62 | 2,655 |
| 2024-04-22 | 221.00 | 223.00 | 221.00 | 221.00 | 199.62 | 4,966 |
| 2024-04-19 | 226.00 | 226.00 | 219.00 | 220.00 | 198.72 | 24,498 |
| 2024-04-18 | 227.00 | 227.00 | 223.00 | 223.00 | 201.43 | 1,329 |
| 2024-04-17 | 225.00 | 228.00 | 223.00 | 224.00 | 202.33 | 4,911 |
| 2024-04-16 | 224.00 | 225.00 | 222.00 | 223.00 | 201.43 | 3,035 |
| 2024-04-15 | 225.00 | 226.00 | 224.00 | 224.00 | 202.33 | 6,835 |
| 2024-04-12 | 228.00 | 230.00 | 222.00 | 222.00 | 200.52 | 15,859 |
| 2024-04-11 | 224.00 | 229.00 | 223.00 | 227.00 | 205.04 | 3,229 |
| 2024-04-10 | 224.00 | 224.00 | 222.00 | 223.00 | 201.43 | 16,926 |
| 2024-04-09 | 223.00 | 226.00 | 223.00 | 224.00 | 202.33 | 18,632 |
| 2024-04-08 | 224.00 | 226.00 | 221.00 | 223.00 | 201.43 | 7,469 |
| 2024-04-05 | 221.00 | 222.00 | 220.00 | 221.00 | 199.62 | 3,589 |
| 2024-04-04 | 219.00 | 222.00 | 218.00 | 220.00 | 198.72 | 2,570 |
| 2024-04-03 | 221.00 | 223.00 | 218.00 | 220.00 | 198.72 | 41,068 |
| 2024-04-02 | 219.00 | 222.00 | 218.00 | 220.00 | 198.72 | 34,433 |
| 2024-03-27 | 216.00 | 219.00 | 215.00 | 218.00 | 196.91 | 9,083 |
| 2024-03-26 | 214.00 | 216.00 | 212.00 | 214.00 | 193.30 | 2,829 |
| 2024-03-25 | 210.00 | 214.00 | 210.00 | 214.00 | 193.30 | 10,424 |
| 2024-03-22 | 210.00 | 212.00 | 210.00 | 210.00 | 189.69 | 3,463 |
| 2024-03-21 | 208.00 | 212.00 | 208.00 | 209.00 | 188.78 | 1,758 |
| 2024-03-20 | 210.00 | 211.00 | 209.00 | 209.00 | 188.78 | 1,106 |
| 2024-03-19 | 211.00 | 211.00 | 208.00 | 209.00 | 188.78 | 3,763 |
| 2024-03-18 | 212.00 | 212.00 | 208.00 | 209.00 | 188.78 | 5,112 |
| 2024-03-15 | 212.00 | 213.00 | 211.00 | 211.00 | 190.59 | 62,570 |
| 2024-03-14 | 212.00 | 212.00 | 209.00 | 212.00 | 191.49 | 72,396 |
| 2024-03-13 | 210.00 | 212.00 | 209.00 | 209.00 | 188.78 | 83,157 |
| 2024-03-12 | 212.00 | 214.00 | 209.00 | 210.00 | 189.69 | 14,200 |
| 2024-03-11 | 211.00 | 213.00 | 211.00 | 212.00 | 191.49 | 51,190 |
| 2024-03-08 | 212.00 | 213.00 | 209.00 | 210.00 | 189.69 | 5,870 |
| 2024-03-07 | 211.00 | 211.00 | 208.00 | 210.00 | 189.69 | 54,186 |
| 2024-03-06 | 209.00 | 213.00 | 209.00 | 210.00 | 189.69 | 12,530 |
| 2024-03-05 | 209.00 | 211.00 | 209.00 | 211.00 | 190.59 | 3,346 |
| 2024-03-04 | 211.00 | 212.00 | 209.00 | 209.00 | 188.78 | 59,846 |
| 2024-03-01 | 210.00 | 212.00 | 209.00 | 209.00 | 188.78 | 6,368 |
| 2024-02-29 | 212.00 | 213.00 | 209.00 | 210.00 | 189.69 | 45,735 |
| 2024-02-28 | 210.00 | 211.00 | 207.00 | 208.00 | 187.88 | 6,594 |
| 2024-02-27 | 213.00 | 213.00 | 209.00 | 211.00 | 190.59 | 2,393 |
| 2024-02-26 | 210.00 | 214.00 | 209.00 | 211.00 | 190.59 | 7,455 |
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.