UIE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	184.50	188.50	183.50	183.50	151.90	3,947
2023-06-12	188.00	188.00	184.00	184.50	152.73	3,335
2023-06-09	180.00	190.50	180.00	188.00	155.63	16,105
2023-06-08	187.50	187.50	180.00	180.00	149.00	3,934
2023-06-07	183.50	188.00	181.50	187.50	155.21	4,980
2023-06-06	183.00	184.00	182.50	183.00	151.49	2,266
2023-06-02	185.00	186.00	182.50	182.50	151.07	1,320
2023-06-01	181.00	182.50	181.00	182.00	150.66	3,902
2023-05-31	190.00	190.00	181.00	181.00	149.83	3,182
2023-05-30	183.00	185.00	180.00	185.00	153.14	9,381
2023-05-26	185.50	185.50	177.00	180.00	149.00	6,069
2023-05-25	185.50	185.50	180.00	185.50	153.56	8,169
2023-05-24	189.00	189.00	181.50	185.00	153.14	4,186
2023-05-23	196.00	196.00	188.00	189.00	156.45	6,078
2023-05-22	187.50	197.50	187.50	194.50	161.01	5,179
2023-05-17	199.00	199.00	196.50	198.50	160.36	3,506
2023-05-16	198.50	199.00	197.00	199.00	160.77	6,959
2023-05-15	199.00	199.00	196.00	196.00	158.34	2,122
2023-05-12	199.00	199.00	195.00	196.00	158.34	1,128
2023-05-11	199.00	199.00	195.50	198.00	159.96	2,557
2023-05-10	198.50	199.00	197.00	198.50	160.36	13,281
2023-05-09	197.00	199.00	197.00	197.50	159.55	5,092
2023-05-08	191.50	198.50	191.50	195.00	157.53	4,073
2023-05-04	193.50	195.00	191.50	191.50	154.71	766
2023-05-03	192.00	196.00	192.00	193.50	156.32	413
2023-05-02	193.00	196.00	189.50	194.00	156.73	3,680
2023-05-01	192.50	193.00	188.50	193.00	155.92	1,844
2023-04-28	189.00	192.50	188.00	188.00	151.88	695
2023-04-27	188.00	192.50	188.00	188.00	151.88	2,514
2023-04-26	187.00	190.00	187.00	188.00	151.88	4,586
2023-04-25	187.00	189.00	187.00	188.00	151.88	2,764
2023-04-24	189.50	190.00	186.50	186.50	150.67	3,180
2023-04-21	188.00	188.50	186.50	188.50	152.28	157
2023-04-20	190.50	191.00	187.00	190.00	153.49	494
2023-04-19	189.00	191.00	186.50	189.00	152.69	3,790
2023-04-18	186.00	190.00	186.00	188.00	151.88	5,818
2023-04-17	184.50	190.00	184.50	187.00	151.07	16,710
2023-04-14	180.00	185.00	180.00	184.00	148.65	25,578
2023-04-13	182.00	182.00	175.00	180.00	145.42	24,314
2023-04-12	184.00	186.00	180.50	182.00	147.03	8,794
2023-04-11	185.00	191.50	182.00	184.00	148.65	10,461
2023-04-05	189.00	189.00	188.50	189.00	152.69	148
2023-04-04	191.00	191.00	185.50	189.00	152.69	3,886
2023-04-03	190.50	192.00	187.00	190.50	153.90	1,741
2023-03-31	192.50	192.50	189.50	190.50	153.90	1,115
2023-03-30	192.50	192.50	188.50	188.50	152.28	830
2023-03-29	189.25	192.50	187.00	190.00	153.49	2,698
2023-03-28	192.00	192.00	188.00	190.00	153.49	747
2023-03-27	191.00	192.50	188.50	192.00	155.11	503
2023-03-24	192.00	192.00	186.00	186.00	150.26	2,699
2023-03-23	192.00	192.00	191.00	191.00	154.30	171
2023-03-22	192.00	192.00	190.00	192.00	155.11	2,548
2023-03-21	190.50	191.50	190.00	191.00	154.30	755
2023-03-20	197.50	197.50	189.00	192.50	155.51	1,336
2023-03-17	188.00	191.50	187.50	189.00	152.69	368
2023-03-16	192.50	192.50	187.50	188.00	151.88	435
2023-03-15	195.00	195.00	189.00	189.00	152.69	1,741
2023-03-14	190.50	191.50	187.50	187.50	151.47	671
2023-03-13	198.50	198.50	186.00	190.50	153.90	927
2023-03-10	194.00	194.50	191.00	192.00	155.11	3,087

← NewerPage 15 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.