Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UIE.CO stock page

UIE PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-292,061.002,140.002,060.002,120.00169.5012,440
2022-06-282,079.002,099.502,055.002,061.00164.788,320
2022-06-272,002.002,069.002,002.002,042.00163.269,290
2022-06-242,001.002,017.002,001.002,003.00160.141,690
2022-06-232,002.002,017.002,000.002,006.00160.386,020
2022-06-222,012.002,036.001,999.002,010.00160.7019,990
2022-06-212,028.002,030.002,008.002,008.00160.5415,580
2022-06-202,030.002,030.002,002.002,022.00161.662,590
2022-06-172,000.002,040.002,000.002,028.00162.148,030
2022-06-162,018.002,030.002,000.002,000.00159.9022,160
2022-06-152,016.002,016.002,000.002,000.00159.902,400
2022-06-142,000.002,008.002,000.002,000.00159.903,870
2022-06-132,060.002,080.002,002.002,002.00160.068,510
2022-06-102,062.002,086.002,060.002,060.00164.704,940
2022-06-092,064.002,084.002,060.002,064.00165.021,030
2022-06-082,074.002,074.002,060.002,074.00165.821,570
2022-06-072,042.002,080.002,032.002,060.00164.7013,800
2022-06-031,962.002,038.001,962.002,016.00161.189,210
2022-06-021,945.001,975.001,936.001,956.00156.382,320
2022-06-011,950.001,993.001,950.001,960.00156.701,690
2022-05-311,999.001,999.001,906.001,950.00155.9024,240
2022-05-301,970.001,989.001,945.001,975.00157.9015,130
2022-05-251,940.001,999.001,935.001,985.00158.708,010
2022-05-242,026.002,028.001,932.001,932.00154.4615,840
2022-05-232,024.002,060.002,018.002,024.00161.822,150
2022-05-202,048.002,048.001,996.002,028.00162.1419,770
2022-05-192,082.002,100.001,990.002,048.00160.4816,570
2022-05-182,050.002,140.002,024.002,122.00166.2828,800
2022-05-172,100.002,100.002,044.002,044.00160.1710,530
2022-05-162,130.002,130.502,100.002,100.00164.565,660
2022-05-122,120.002,140.002,090.002,130.00166.919,090
2022-05-112,060.002,150.002,020.002,150.00168.474,870
2022-05-102,060.002,150.002,060.002,060.00161.428,530
2022-05-092,050.002,090.002,050.002,070.00162.212,820
2022-05-062,120.002,120.002,050.002,060.00161.422,660
2022-05-052,150.002,150.002,130.002,140.00167.696,010
2022-05-042,140.002,150.002,130.002,150.00168.476,390
2022-05-032,140.002,140.002,130.002,140.00167.693,500
2022-05-022,140.002,140.002,100.002,130.00166.915,060
2022-04-292,100.002,130.002,090.002,110.00165.341,550
2022-04-282,120.002,130.002,040.002,040.00159.859,400
2022-04-272,100.002,140.002,060.002,100.00164.563,010
2022-04-262,120.002,130.002,060.002,100.00164.569,880
2022-04-252,120.002,130.002,100.002,110.00165.3469,870
2022-04-222,110.002,150.002,080.002,110.00165.3413,250
2022-04-212,090.002,110.002,090.002,110.00165.344,900
2022-04-202,090.002,100.002,060.002,100.00164.564,840
2022-04-192,080.002,090.002,080.002,080.00162.995,290
2022-04-132,090.002,090.002,080.002,090.00163.774,680
2022-04-122,060.002,060.002,020.002,060.00161.425,490
2022-04-112,050.002,050.002,020.002,050.00160.646,230
2022-04-082,050.002,050.002,030.002,050.00160.6414,990
2022-04-072,050.002,050.002,030.002,030.00159.072,400
2022-04-062,050.002,050.002,010.002,040.00159.857,510
2022-04-052,040.002,040.002,000.002,020.00158.293,510
2022-04-042,000.002,050.002,000.002,040.00159.854,290
2022-04-012,020.002,020.001,970.002,000.00156.722,090
2022-03-312,000.002,000.001,985.002,000.00156.724,090
2022-03-302,000.002,050.001,980.002,010.00157.501,080
2022-03-292,050.002,050.001,990.002,020.00158.299,260
← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-216.7836 DKK
2025-12-116.7836 DKK
2025-05-235.9100 DKK
2025-05-225.5200 DKK
2024-12-113.0300 DKK
2024-05-274.8200 DKK
2023-12-143.7300 DKK
2023-08-2311.9300 DKK
2023-05-224.8549 DKK
2022-12-071.9500 DKK
2022-05-2042.2313 DKK
2021-12-1314.2988 DKK
2021-05-2141.5663 DKK
2020-05-2066.5060 DKK
2019-04-2633.2530 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.