UIE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	194.00	195.00	194.00	195.00	155.90	5,608
2022-09-20	194.50	195.00	194.00	194.00	155.10	4,561
2022-09-19	194.50	194.50	194.00	194.00	155.10	18,415
2022-09-16	194.00	195.00	194.00	194.00	155.10	9,803
2022-09-15	196.00	196.00	194.00	194.00	155.10	2,557
2022-09-14	195.10	195.10	195.10	195.10	155.98	40
2022-09-13	196.10	199.60	196.00	196.70	157.26	655
2022-09-12	196.10	197.90	196.00	196.70	157.26	3,710
2022-09-09	197.00	197.00	196.00	196.90	157.42	562
2022-09-08	196.00	196.30	196.00	196.00	156.70	4,474
2022-09-07	196.00	197.00	196.00	196.00	156.70	3,452
2022-09-06	196.40	196.40	196.00	196.00	156.70	6,369
2022-09-05	196.00	196.90	196.00	196.00	156.70	3,542
2022-09-02	197.00	199.00	197.00	197.00	157.50	2,916
2022-09-01	201.00	201.00	192.00	197.00	157.50	9,380
2022-08-31	198.00	199.70	197.90	198.00	158.30	18,102
2022-08-30	198.10	200.00	198.00	198.00	158.30	2,835
2022-08-29	200.00	201.40	198.00	198.00	158.30	8,592
2022-08-26	200.20	201.40	200.00	200.00	159.90	22,377
2022-08-25	203.00	205.00	200.00	202.60	161.98	6,025
2022-08-24	203.00	204.80	202.00	204.80	163.74	943
2022-08-23	204.00	204.80	202.00	202.60	161.98	5,752
2022-08-22	202.00	203.80	202.00	202.60	161.98	4,379
2022-08-19	206.00	206.20	202.00	202.00	161.50	17,500
2022-08-18	208.00	209.60	206.00	207.00	165.50	17,057
2022-08-17	209.00	210.40	207.20	208.00	166.30	69,696
2022-08-16	209.00	209.00	208.00	208.60	166.78	3,747
2022-08-15	211.80	212.00	208.00	208.00	166.30	1,779
2022-08-12	210.80	210.80	208.00	209.60	167.58	996
2022-08-11	209.60	209.60	208.00	209.60	167.58	628
2022-08-10	210.80	210.80	208.00	209.00	167.10	2,583
2022-08-09	208.00	210.00	208.00	208.00	166.30	5,554
2022-08-08	210.00	210.00	208.00	208.00	166.30	950
2022-08-05	210.00	210.00	202.05	208.00	166.30	15,446
2022-08-04	208.00	212.00	208.00	210.00	167.90	2,529
2022-08-03	2,120.00	2,120.00	2,100.00	2,100.00	167.90	5,760
2022-08-02	2,100.00	2,120.00	2,100.00	2,120.00	169.50	3,510
2022-08-01	2,100.00	2,120.00	2,100.00	2,120.00	169.50	530
2022-07-29	2,100.00	2,120.00	2,100.00	2,100.00	167.90	5,110
2022-07-28	2,120.00	2,120.00	2,100.00	2,100.00	167.90	25,470
2022-07-27	2,100.00	2,120.00	2,100.00	2,100.00	167.90	5,890
2022-07-26	2,120.00	2,120.00	2,100.00	2,120.00	169.50	910
2022-07-25	2,100.00	2,120.00	2,100.00	2,100.00	167.90	4,080
2022-07-22	2,100.00	2,120.00	2,100.00	2,100.00	167.90	3,130
2022-07-21	2,100.00	2,120.00	2,080.00	2,100.00	167.90	3,360
2022-07-20	2,120.00	2,140.00	2,080.00	2,120.00	169.50	3,700
2022-07-19	2,120.00	2,120.00	2,080.00	2,080.00	166.30	1,160
2022-07-18	2,080.00	2,120.00	2,080.00	2,100.00	167.90	5,260
2022-07-15	2,120.00	2,120.00	2,080.00	2,080.00	166.30	1,040
2022-07-14	2,100.00	2,140.00	2,100.00	2,120.00	169.50	12,640
2022-07-13	2,100.00	2,120.00	2,100.00	2,100.00	167.90	4,830
2022-07-12	2,100.00	2,120.00	2,100.00	2,100.00	167.90	3,550
2022-07-11	2,120.00	2,120.00	2,100.00	2,100.00	167.90	2,130
2022-07-08	2,140.00	2,140.00	2,120.00	2,120.00	169.50	1,440
2022-07-07	2,100.00	2,120.00	2,100.00	2,120.00	169.50	3,740
2022-07-06	2,140.00	2,140.00	2,100.00	2,100.00	167.90	3,620
2022-07-05	2,140.00	2,160.00	2,120.00	2,120.00	169.50	36,410
2022-07-04	2,200.00	2,200.00	2,100.00	2,120.00	169.50	2,610
2022-07-01	2,100.00	2,160.00	2,100.00	2,120.00	169.50	3,580
2022-06-30	2,140.00	2,140.00	2,100.00	2,101.00	167.98	880

← NewerPage 18 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.