UIE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	194.00	194.50	191.00	192.00	155.11	3,087
2023-03-09	191.00	196.50	191.00	193.00	155.92	2,223
2023-03-08	195.00	195.00	188.00	188.00	151.88	1,238
2023-03-07	198.00	198.00	194.50	194.50	157.13	392
2023-03-06	195.00	197.50	195.00	196.00	158.34	6,720
2023-03-03	184.00	192.00	183.00	192.00	155.11	2,532
2023-03-02	197.00	197.00	186.00	186.00	150.26	1,525
2023-03-01	190.00	195.00	184.00	195.00	157.53	2,482
2023-02-28	184.50	190.00	182.00	190.00	153.49	3,427
2023-02-27	188.00	188.00	184.50	184.50	149.05	1,281
2023-02-24	188.00	188.00	187.50	187.50	151.47	339
2023-02-23	182.50	190.00	182.00	190.00	153.49	828
2023-02-22	185.50	185.50	182.00	183.00	147.84	2,107
2023-02-21	191.00	191.50	185.00	185.00	149.45	2,513
2023-02-20	190.00	194.50	190.00	190.50	153.90	5,150
2023-02-17	191.50	202.00	189.50	190.50	153.90	2,163
2023-02-16	193.00	210.00	190.00	190.00	153.49	4,324
2023-02-15	194.00	195.50	190.00	191.50	154.71	2,204
2023-02-14	214.00	214.00	192.00	193.00	155.92	2,236
2023-02-13	191.00	191.00	188.00	191.00	154.30	1,043
2023-02-10	187.00	191.00	186.00	191.00	154.30	1,948
2023-02-09	192.50	195.00	189.50	191.00	154.30	2,794
2023-02-08	193.00	193.00	190.00	190.00	153.49	15,840
2023-02-07	185.00	191.50	184.50	191.50	154.71	26,417
2023-02-06	189.00	190.00	187.50	189.00	152.69	1,400
2023-02-03	186.00	189.50	184.50	189.00	152.69	1,216
2023-02-02	185.00	189.50	183.50	189.50	153.09	2,486
2023-02-01	185.50	185.50	183.50	184.50	149.05	5,597
2023-01-31	193.00	193.00	186.00	186.00	150.26	3,523
2023-01-30	188.50	193.00	186.50	193.00	155.92	3,847
2023-01-27	179.00	187.50	178.50	187.50	151.47	2,802
2023-01-26	179.00	179.00	178.00	179.00	144.61	115
2023-01-25	179.50	180.00	177.50	180.00	145.42	1,315
2023-01-24	179.50	181.50	176.00	181.50	146.63	3,626
2023-01-23	181.00	183.00	177.50	179.50	145.01	1,461
2023-01-20	179.00	179.50	177.50	179.50	145.01	1,761
2023-01-19	185.00	185.00	178.00	178.00	143.80	2,689
2023-01-18	183.50	186.00	181.00	182.50	147.44	1,445
2023-01-17	187.00	187.00	183.50	183.50	148.24	3,339
2023-01-16	181.00	189.00	181.00	187.50	151.47	2,530
2023-01-13	180.00	183.50	180.00	181.00	146.22	1,964
2023-01-12	178.50	178.50	177.00	178.50	144.20	350
2023-01-11	177.00	180.00	175.50	178.50	144.20	2,420
2023-01-10	175.00	178.50	175.00	177.00	142.99	977
2023-01-09	179.50	179.50	178.00	178.00	143.80	697
2023-01-06	179.00	185.00	175.00	178.00	143.80	112,661
2023-01-05	182.00	182.00	179.00	179.00	144.61	2,468
2023-01-04	183.50	185.00	179.00	180.00	145.42	1,157
2023-01-03	176.50	179.00	176.50	179.00	144.61	608,112
2023-01-02	175.50	177.00	175.50	177.00	142.99	1,005
2022-12-30	185.50	185.50	178.50	178.50	144.20	1,789
2022-12-29	178.00	178.00	175.00	178.00	143.80	2,515
2022-12-28	178.00	180.00	177.50	177.50	143.40	2,067
2022-12-27	176.00	177.50	176.00	177.00	142.99	1,402
2022-12-23	178.00	178.00	175.50	175.50	141.78	2,143
2022-12-22	177.00	178.00	177.00	178.00	143.80	370
2022-12-21	180.00	180.00	177.00	177.00	142.99	6,103
2022-12-20	179.00	179.00	175.50	178.00	143.80	6,873
2022-12-19	178.50	178.50	178.00	178.50	144.20	2,991
2022-12-16	180.00	181.50	180.00	180.00	145.42	6,015

← NewerPage 16 of 21 · 1,255 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.