UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 183.00 | 183.00 | 180.00 | 180.00 | 145.42 | 4,005 |
| 2022-12-14 | 185.00 | 185.00 | 180.00 | 184.00 | 148.65 | 8,284 |
| 2022-12-13 | 188.50 | 188.50 | 180.00 | 182.50 | 147.44 | 161,909 |
| 2022-12-12 | 187.00 | 187.50 | 186.00 | 187.50 | 151.47 | 2,679 |
| 2022-12-09 | 188.00 | 189.50 | 187.00 | 188.00 | 151.88 | 911 |
| 2022-12-08 | 188.00 | 188.00 | 187.00 | 187.00 | 151.07 | 1,340 |
| 2022-12-07 | 188.50 | 188.50 | 187.00 | 187.00 | 151.07 | 1,285 |
| 2022-12-06 | 190.00 | 190.00 | 188.00 | 188.50 | 150.71 | 4,711 |
| 2022-12-05 | 189.50 | 189.50 | 188.00 | 189.00 | 151.11 | 864 |
| 2022-12-02 | 191.50 | 191.50 | 188.00 | 188.50 | 150.71 | 6,002 |
| 2022-12-01 | 188.50 | 190.00 | 188.00 | 189.00 | 151.11 | 4,238 |
| 2022-11-30 | 188.00 | 189.50 | 188.00 | 189.00 | 151.11 | 769 |
| 2022-11-29 | 188.50 | 188.50 | 188.00 | 188.50 | 150.71 | 2,633 |
| 2022-11-28 | 192.00 | 192.00 | 188.00 | 188.00 | 150.31 | 2,119 |
| 2022-11-25 | 191.50 | 191.50 | 189.00 | 189.00 | 151.11 | 1,485 |
| 2022-11-24 | 191.50 | 192.00 | 189.00 | 191.50 | 153.11 | 967 |
| 2022-11-23 | 188.00 | 192.50 | 188.00 | 188.50 | 150.71 | 3,013 |
| 2022-11-22 | 192.00 | 192.00 | 188.00 | 188.00 | 150.31 | 11,028 |
| 2022-11-21 | 193.50 | 193.50 | 190.00 | 190.50 | 152.31 | 1,446 |
| 2022-11-18 | 198.50 | 198.50 | 192.50 | 198.00 | 158.30 | 4,397 |
| 2022-11-17 | 206.00 | 206.00 | 196.50 | 197.50 | 157.90 | 10,685 |
| 2022-11-16 | 203.00 | 206.00 | 200.00 | 204.00 | 163.10 | 5,466 |
| 2022-11-15 | 213.00 | 219.00 | 200.00 | 201.00 | 160.70 | 8,703 |
| 2022-11-14 | 202.00 | 202.00 | 200.00 | 200.00 | 159.90 | 2,058 |
| 2022-11-11 | 200.00 | 202.00 | 200.00 | 200.00 | 159.90 | 2,238 |
| 2022-11-10 | 195.00 | 199.50 | 193.00 | 199.00 | 159.10 | 4,369 |
| 2022-11-09 | 196.50 | 199.00 | 196.00 | 199.00 | 159.10 | 769 |
| 2022-11-08 | 199.50 | 202.00 | 195.50 | 199.50 | 159.50 | 5,003 |
| 2022-11-07 | 201.00 | 201.00 | 190.00 | 200.00 | 159.90 | 4,611 |
| 2022-11-04 | 187.50 | 192.50 | 186.50 | 187.50 | 149.91 | 10,444 |
| 2022-11-03 | 185.50 | 185.50 | 184.00 | 184.00 | 147.11 | 9,866 |
| 2022-11-02 | 185.00 | 185.00 | 184.00 | 184.00 | 147.11 | 7,050 |
| 2022-11-01 | 185.00 | 187.00 | 184.50 | 187.00 | 149.51 | 1,364 |
| 2022-10-31 | 184.00 | 185.50 | 184.00 | 185.00 | 147.91 | 2,405 |
| 2022-10-28 | 185.00 | 185.00 | 184.00 | 184.00 | 147.11 | 2,270 |
| 2022-10-27 | 186.50 | 186.50 | 185.00 | 185.50 | 148.31 | 828 |
| 2022-10-26 | 185.00 | 186.00 | 185.00 | 186.00 | 148.71 | 100 |
| 2022-10-25 | 185.50 | 185.50 | 184.50 | 184.50 | 147.51 | 92 |
| 2022-10-24 | 194.50 | 194.50 | 184.00 | 186.50 | 149.11 | 5,851 |
| 2022-10-21 | 186.00 | 186.00 | 185.50 | 185.50 | 148.31 | 230 |
| 2022-10-20 | 185.50 | 187.00 | 185.00 | 186.50 | 149.11 | 733 |
| 2022-10-19 | 187.00 | 187.00 | 184.50 | 186.00 | 148.71 | 20,730 |
| 2022-10-18 | 187.50 | 188.50 | 186.00 | 186.00 | 148.71 | 1,181 |
| 2022-10-17 | 187.50 | 189.50 | 187.50 | 187.50 | 149.91 | 2,927 |
| 2022-10-14 | 187.50 | 188.50 | 187.00 | 187.00 | 149.51 | 1,662 |
| 2022-10-13 | 188.50 | 189.00 | 187.00 | 187.00 | 149.51 | 2,197 |
| 2022-10-12 | 188.50 | 188.50 | 188.50 | 188.50 | 150.71 | 509 |
| 2022-10-11 | 191.50 | 191.50 | 189.50 | 189.50 | 151.51 | 473 |
| 2022-10-10 | 189.00 | 190.00 | 188.00 | 190.00 | 151.91 | 959 |
| 2022-10-06 | 191.50 | 191.50 | 189.00 | 189.00 | 151.11 | 500 |
| 2022-10-05 | 189.50 | 191.50 | 189.00 | 191.50 | 153.11 | 2,233 |
| 2022-10-04 | 190.00 | 191.00 | 189.00 | 189.00 | 151.11 | 586 |
| 2022-10-03 | 189.50 | 190.00 | 189.00 | 189.00 | 151.11 | 3,749 |
| 2022-09-30 | 190.50 | 191.50 | 189.50 | 189.50 | 151.51 | 44,681 |
| 2022-09-29 | 194.90 | 194.90 | 192.00 | 192.50 | 153.91 | 1,992 |
| 2022-09-28 | 192.60 | 193.00 | 192.00 | 192.50 | 153.91 | 7,331 |
| 2022-09-27 | 193.50 | 194.00 | 193.00 | 193.00 | 154.30 | 4,309 |
| 2022-09-26 | 193.50 | 194.00 | 193.00 | 193.00 | 154.30 | 1,750 |
| 2022-09-23 | 194.50 | 194.50 | 193.50 | 194.00 | 155.10 | 4,072 |
| 2022-09-22 | 194.50 | 194.50 | 194.00 | 194.00 | 155.10 | 1,100 |
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.