UIE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	182.00	182.50	179.00	180.00	159.25	1,068
2023-09-04	181.50	183.00	179.00	181.00	160.13	1,701
2023-09-01	182.00	183.00	180.50	180.50	159.69	1,577
2023-08-31	182.00	183.00	179.00	182.00	161.02	8,222
2023-08-30	180.50	182.00	180.50	182.00	161.02	914
2023-08-29	181.00	182.00	181.00	181.00	160.13	782
2023-08-28	181.50	182.00	180.50	181.00	160.13	1,266
2023-08-25	177.50	179.00	176.50	177.50	157.03	3,171
2023-08-24	180.00	180.00	176.50	177.50	157.03	2,002
2023-08-23	182.00	184.50	177.50	179.50	158.80	2,649
2023-08-22	188.00	188.00	184.50	185.50	153.56	2,192
2023-08-21	188.00	188.00	186.00	187.00	154.80	966
2023-08-18	187.50	187.50	183.00	186.00	153.97	4,393
2023-08-17	186.00	188.00	180.00	182.00	150.66	3,359
2023-08-16	181.50	189.00	181.00	184.00	152.32	5,569
2023-08-15	180.50	181.50	180.00	180.00	149.00	994
2023-08-14	181.50	181.50	180.00	180.50	149.42	891
2023-08-11	184.00	184.50	181.50	181.50	150.25	3,143
2023-08-10	185.50	185.50	183.50	185.00	153.14	304
2023-08-09	186.00	189.00	183.00	185.00	153.14	2,016
2023-08-08	186.00	186.00	182.50	182.50	151.07	1,847
2023-08-07	183.50	183.50	182.50	182.50	151.07	109,399
2023-08-04	183.00	184.00	182.50	184.00	152.32	921
2023-08-03	185.00	185.00	184.00	184.00	152.32	408
2023-08-02	183.00	184.00	181.00	184.00	152.32	2,322
2023-08-01	183.00	183.00	180.50	181.50	150.25	2,617
2023-07-31	182.00	183.00	182.00	182.00	150.66	727
2023-07-28	185.50	185.50	182.00	182.00	150.66	158
2023-07-27	183.00	187.00	182.00	187.00	154.80	2,068
2023-07-26	182.50	183.50	182.00	182.00	150.66	657
2023-07-25	184.50	184.50	181.00	181.00	149.83	1,655
2023-07-24	182.00	184.50	182.00	183.00	151.49	338
2023-07-21	181.50	192.00	181.50	181.50	150.25	1,906
2023-07-20	181.00	182.00	181.00	181.50	150.25	401
2023-07-19	180.00	182.00	180.00	180.50	149.42	184
2023-07-18	180.00	180.00	180.00	180.00	149.00	933
2023-07-17	182.00	183.00	180.00	180.00	149.00	906
2023-07-14	182.00	182.00	180.50	182.00	150.66	1,546
2023-07-13	182.50	182.50	181.00	181.00	149.83	3,145
2023-07-12	182.50	183.50	182.50	183.50	151.90	682
2023-07-11	181.00	183.50	181.00	182.50	151.07	488
2023-07-10	183.00	183.00	180.00	181.50	150.25	3,672
2023-07-07	180.50	183.00	180.00	183.00	151.49	6,136
2023-07-06	180.50	180.50	180.00	180.00	149.00	3,192
2023-07-05	180.50	180.50	180.00	180.00	149.00	484
2023-07-04	181.50	184.00	181.50	184.00	152.32	1,296
2023-07-03	182.00	182.00	181.00	181.50	150.25	1,855
2023-06-30	182.00	182.00	180.00	181.00	149.83	1,398
2023-06-29	182.00	182.00	180.00	180.00	149.00	12,177
2023-06-28	182.00	183.50	182.00	182.00	150.66	2,039
2023-06-27	184.50	184.50	182.00	182.00	150.66	163
2023-06-26	185.00	185.00	182.00	182.50	151.07	512
2023-06-23	183.00	183.00	182.00	182.00	150.66	122
2023-06-22	185.00	185.00	183.00	183.50	151.90	3,440
2023-06-21	185.00	186.50	183.50	186.50	154.39	844
2023-06-20	180.50	183.00	180.50	183.00	151.49	13,898
2023-06-19	181.50	182.00	180.00	180.50	149.42	5,261
2023-06-16	186.50	186.50	180.00	181.50	150.25	3,261
2023-06-15	188.00	188.00	183.50	184.50	152.73	512
2023-06-14	188.00	190.00	188.00	189.00	156.45	13,616

← NewerPage 14 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.