UIE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	185.00	185.00	184.00	184.00	162.78	1,077
2023-11-27	185.00	185.00	181.50	182.00	161.02	622
2023-11-24	181.00	184.50	181.00	182.50	161.46	1,505
2023-11-23	182.00	182.00	180.00	181.00	160.13	2,036
2023-11-22	183.50	185.00	183.50	184.50	163.23	329
2023-11-21	185.00	187.00	182.00	186.00	164.55	4,129
2023-11-20	185.00	185.50	182.00	183.00	161.90	3,478
2023-11-17	185.00	190.00	180.00	181.50	160.57	13,225
2023-11-16	181.50	208.00	181.50	185.00	163.67	2,611
2023-11-15	181.50	181.50	181.00	181.50	160.57	467
2023-11-14	180.00	180.50	179.00	180.50	159.69	2,444
2023-11-13	181.50	183.00	181.00	181.00	160.13	121,020
2023-11-10	182.50	183.00	182.00	182.00	161.02	92
2023-11-09	182.50	183.00	181.00	181.00	160.13	48
2023-11-08	181.50	181.50	180.00	181.50	160.57	290
2023-11-07	180.00	181.50	180.00	180.00	159.25	1,242
2023-11-06	180.00	182.50	180.00	181.00	160.13	460
2023-11-03	180.00	183.00	180.00	183.00	161.90	700
2023-11-02	183.00	183.00	180.50	181.00	160.13	849
2023-11-01	180.50	182.50	180.50	182.00	161.02	741
2023-10-31	179.50	183.00	179.00	180.00	159.25	2,162
2023-10-30	179.00	180.00	179.00	179.00	158.36	1,270
2023-10-27	178.50	181.50	178.50	181.50	160.57	1,517
2023-10-26	177.50	181.50	176.00	178.50	157.92	2,280
2023-10-25	179.50	182.00	179.00	180.00	159.25	1,413
2023-10-24	181.50	187.00	180.00	180.00	159.25	2,083
2023-10-23	179.00	179.00	179.00	179.00	158.36	36
2023-10-20	184.00	184.00	179.50	179.50	158.80	892
2023-10-19	179.50	179.50	179.50	179.50	158.80	51
2023-10-18	180.00	188.50	179.00	180.00	159.25	3,530
2023-10-17	185.00	185.00	180.00	180.50	159.69	2,501
2023-10-16	185.00	185.00	183.00	185.00	163.67	1,003
2023-10-13	182.50	187.00	182.50	182.50	161.46	4,024
2023-10-12	183.00	183.00	181.00	181.00	160.13	200
2023-10-11	179.50	183.00	179.50	182.50	161.46	1,294
2023-10-10	179.50	180.00	178.50	178.50	157.92	56,119
2023-10-09	180.00	180.00	178.50	180.00	159.25	998
2023-10-06	176.50	180.00	176.00	176.50	156.15	3,223
2023-10-05	177.50	179.00	176.50	179.00	158.36	576
2023-10-04	177.00	177.00	176.00	176.50	156.15	372
2023-10-03	178.00	178.50	176.00	177.50	157.03	702
2023-10-02	176.00	176.00	176.00	176.00	155.71	1,151
2023-09-29	178.00	178.50	173.00	176.50	156.15	1,925
2023-09-28	177.50	177.50	173.50	175.50	155.26	317
2023-09-27	173.50	176.00	170.50	172.00	152.17	14,831
2023-09-26	176.00	176.00	173.00	173.00	153.05	4,177
2023-09-25	176.00	176.00	175.50	176.00	155.71	2,691
2023-09-22	176.50	176.50	176.00	176.00	155.71	274
2023-09-21	177.00	177.00	175.50	177.00	156.59	2,257
2023-09-20	176.50	178.00	176.50	176.50	156.15	806
2023-09-19	177.00	178.00	177.00	177.00	156.59	2,248
2023-09-18	180.00	181.00	178.00	178.00	157.48	957
2023-09-15	180.00	181.00	180.00	180.00	159.25	362
2023-09-14	178.50	180.50	178.00	180.50	159.69	736
2023-09-13	180.00	180.50	177.00	177.50	157.03	2,527
2023-09-12	180.50	181.50	180.00	180.00	159.25	830
2023-09-11	181.50	181.50	180.00	181.50	160.57	121
2023-09-08	180.50	180.50	180.50	180.50	159.69	200
2023-09-07	180.00	182.00	180.00	180.50	159.69	2,289
2023-09-06	182.00	182.00	178.50	178.50	157.92	801

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.