UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 206.00 | 209.00 | 206.00 | 207.00 | 186.98 | 16,150 |
| 2024-02-22 | 210.00 | 210.00 | 206.00 | 206.00 | 186.07 | 2,963 |
| 2024-02-21 | 208.00 | 209.00 | 206.00 | 209.00 | 188.78 | 1,931 |
| 2024-02-20 | 210.00 | 210.00 | 206.00 | 208.00 | 187.88 | 3,256 |
| 2024-02-19 | 210.00 | 210.00 | 208.00 | 210.00 | 189.69 | 784 |
| 2024-02-16 | 206.00 | 209.00 | 206.00 | 208.00 | 187.88 | 2,017 |
| 2024-02-15 | 210.00 | 210.00 | 204.00 | 206.00 | 186.07 | 4,856 |
| 2024-02-14 | 209.00 | 210.00 | 209.00 | 209.00 | 188.78 | 937 |
| 2024-02-13 | 210.00 | 210.00 | 208.00 | 210.00 | 189.69 | 8,211 |
| 2024-02-12 | 210.00 | 210.00 | 208.00 | 209.00 | 188.78 | 1,693 |
| 2024-02-09 | 207.00 | 210.00 | 207.00 | 210.00 | 189.69 | 2,136 |
| 2024-02-08 | 209.00 | 210.00 | 205.00 | 206.00 | 186.07 | 4,453 |
| 2024-02-07 | 216.00 | 218.00 | 207.00 | 207.00 | 186.98 | 6,026 |
| 2024-02-06 | 210.00 | 217.00 | 210.00 | 216.00 | 195.10 | 3,703 |
| 2024-02-05 | 219.00 | 219.00 | 210.00 | 210.00 | 189.69 | 5,989 |
| 2024-02-02 | 216.00 | 219.00 | 211.00 | 219.00 | 197.81 | 3,716 |
| 2024-02-01 | 219.00 | 219.00 | 214.00 | 214.00 | 193.30 | 2,154 |
| 2024-01-31 | 219.00 | 219.00 | 212.00 | 212.00 | 191.49 | 2,056 |
| 2024-01-30 | 211.00 | 216.00 | 209.00 | 216.00 | 195.10 | 3,261 |
| 2024-01-29 | 210.00 | 214.00 | 205.00 | 209.00 | 188.78 | 7,605 |
| 2024-01-26 | 206.00 | 215.00 | 206.00 | 210.00 | 189.69 | 1,881 |
| 2024-01-25 | 213.00 | 214.00 | 208.00 | 209.00 | 188.78 | 22,292 |
| 2024-01-24 | 212.00 | 217.00 | 209.00 | 213.00 | 192.39 | 9,639 |
| 2024-01-23 | 212.00 | 217.00 | 210.00 | 210.00 | 189.69 | 2,266 |
| 2024-01-22 | 218.00 | 218.00 | 209.00 | 212.00 | 191.49 | 5,569 |
| 2024-01-19 | 213.00 | 216.00 | 210.00 | 215.00 | 194.20 | 4,874 |
| 2024-01-18 | 212.00 | 215.00 | 209.00 | 215.00 | 194.20 | 1,075 |
| 2024-01-17 | 213.00 | 217.00 | 208.00 | 209.00 | 188.78 | 2,615 |
| 2024-01-16 | 217.00 | 217.00 | 214.00 | 214.00 | 193.30 | 2,622 |
| 2024-01-15 | 220.00 | 220.00 | 214.00 | 214.00 | 193.30 | 4,188 |
| 2024-01-12 | 220.00 | 220.00 | 215.00 | 216.00 | 195.10 | 2,457 |
| 2024-01-11 | 220.00 | 220.00 | 214.00 | 220.00 | 198.72 | 3,608 |
| 2024-01-10 | 210.00 | 226.00 | 210.00 | 219.00 | 197.81 | 9,477 |
| 2024-01-09 | 209.00 | 220.00 | 205.00 | 209.00 | 188.78 | 4,389 |
| 2024-01-08 | 199.00 | 210.00 | 198.50 | 209.00 | 188.78 | 6,649 |
| 2024-01-05 | 192.00 | 200.00 | 190.00 | 199.00 | 179.75 | 2,005 |
| 2024-01-04 | 196.00 | 201.00 | 192.00 | 192.00 | 173.43 | 3,788 |
| 2024-01-03 | 188.50 | 196.00 | 187.00 | 196.00 | 177.04 | 2,990 |
| 2024-01-02 | 189.50 | 191.50 | 186.00 | 190.00 | 171.62 | 3,125 |
| 2023-12-29 | 191.00 | 191.00 | 188.00 | 188.00 | 169.81 | 6,150 |
| 2023-12-28 | 191.00 | 191.00 | 188.50 | 190.00 | 171.62 | 463 |
| 2023-12-27 | 187.50 | 190.00 | 187.00 | 190.00 | 171.62 | 3,994 |
| 2023-12-22 | 184.50 | 188.00 | 184.00 | 186.00 | 168.01 | 2,099 |
| 2023-12-21 | 189.00 | 189.00 | 184.00 | 184.00 | 166.20 | 3,845 |
| 2023-12-20 | 185.00 | 189.50 | 184.00 | 189.00 | 170.72 | 4,018 |
| 2023-12-19 | 187.00 | 189.50 | 184.00 | 185.00 | 167.10 | 4,857 |
| 2023-12-18 | 189.50 | 189.50 | 185.50 | 186.50 | 168.46 | 1,584 |
| 2023-12-15 | 183.50 | 188.00 | 183.50 | 187.00 | 168.91 | 3,729 |
| 2023-12-14 | 187.00 | 187.00 | 183.50 | 183.50 | 165.75 | 396 |
| 2023-12-13 | 189.00 | 191.50 | 181.50 | 181.50 | 160.57 | 6,843 |
| 2023-12-12 | 185.00 | 190.00 | 185.00 | 187.50 | 165.88 | 2,096 |
| 2023-12-11 | 192.50 | 192.50 | 186.00 | 186.00 | 164.55 | 905 |
| 2023-12-08 | 187.00 | 189.50 | 186.00 | 188.50 | 166.77 | 58,096 |
| 2023-12-07 | 187.50 | 190.00 | 183.50 | 186.50 | 165.00 | 6,864 |
| 2023-12-06 | 185.50 | 192.50 | 183.50 | 187.00 | 165.44 | 1,879 |
| 2023-12-05 | 183.00 | 188.00 | 183.00 | 183.00 | 161.90 | 381,992 |
| 2023-12-04 | 188.00 | 188.00 | 182.50 | 187.00 | 165.44 | 2,312 |
| 2023-12-01 | 186.00 | 187.50 | 181.50 | 186.50 | 165.00 | 1,243 |
| 2023-11-30 | 182.50 | 185.00 | 182.50 | 182.50 | 161.46 | 1,197 |
| 2023-11-29 | 185.00 | 185.00 | 181.50 | 185.00 | 163.67 | 1,477 |
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.