UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 367.50 | 371.00 | 365.00 | 369.50 | 369.50 | 4,280 |
| 2026-07-23 | 370.00 | 370.50 | 365.50 | 367.50 | 367.50 | 8,099 |
| 2026-07-22 | 377.50 | 377.50 | 369.50 | 370.00 | 370.00 | 8,422 |
| 2026-07-21 | 379.50 | 380.00 | 377.00 | 377.50 | 377.50 | 4,096 |
| 2026-07-20 | 380.00 | 380.50 | 374.50 | 380.50 | 380.50 | 8,470 |
| 2026-07-17 | 375.00 | 379.00 | 373.50 | 379.00 | 379.00 | 11,328 |
| 2026-07-16 | 371.50 | 375.50 | 371.00 | 374.50 | 374.50 | 13,737 |
| 2026-07-15 | 370.50 | 373.00 | 367.00 | 373.00 | 373.00 | 10,660 |
| 2026-07-14 | 373.50 | 376.00 | 368.50 | 370.50 | 370.50 | 8,455 |
| 2026-07-13 | 371.00 | 375.00 | 368.00 | 374.00 | 374.00 | 10,188 |
| 2026-07-10 | 366.50 | 372.00 | 363.50 | 372.00 | 372.00 | 4,380 |
| 2026-07-09 | 364.00 | 368.00 | 361.00 | 366.00 | 366.00 | 5,881 |
| 2026-07-08 | 359.00 | 364.50 | 359.00 | 364.00 | 364.00 | 18,985 |
| 2026-07-07 | 360.50 | 366.50 | 359.00 | 362.00 | 362.00 | 29,498 |
| 2026-07-06 | 372.50 | 372.50 | 355.00 | 360.00 | 360.00 | 6,284 |
| 2026-07-03 | 362.50 | 362.50 | 349.00 | 360.00 | 360.00 | 10,961 |
| 2026-07-02 | 358.00 | 366.00 | 358.00 | 363.50 | 363.50 | 8,734 |
| 2026-07-01 | 352.50 | 357.00 | 351.00 | 357.00 | 357.00 | 2,523 |
| 2026-06-30 | 355.00 | 355.00 | 352.00 | 352.50 | 352.50 | 74,884 |
| 2026-06-29 | 355.00 | 356.00 | 353.50 | 354.00 | 354.00 | 4,389 |
| 2026-06-26 | 355.00 | 355.00 | 348.50 | 354.00 | 354.00 | 6,693 |
| 2026-06-25 | 349.00 | 355.50 | 347.00 | 355.00 | 355.00 | 23,284 |
| 2026-06-24 | 350.00 | 353.00 | 344.00 | 348.50 | 348.50 | 31,912 |
| 2026-06-23 | 343.50 | 347.50 | 342.50 | 346.00 | 346.00 | 58,058 |
| 2026-06-22 | 348.50 | 349.00 | 343.50 | 344.00 | 344.00 | 4,869 |
| 2026-06-19 | 347.50 | 350.50 | 347.50 | 349.00 | 349.00 | 2,139 |
| 2026-06-18 | 352.50 | 354.50 | 346.00 | 347.00 | 347.00 | 6,664 |
| 2026-06-17 | 355.50 | 355.50 | 350.50 | 352.50 | 352.50 | 5,330 |
| 2026-06-16 | 359.50 | 359.50 | 353.00 | 355.00 | 355.00 | 3,466 |
| 2026-06-15 | 360.00 | 360.00 | 354.50 | 357.00 | 357.00 | 6,931 |
| 2026-06-12 | 355.50 | 361.00 | 353.00 | 358.50 | 358.50 | 13,006 |
| 2026-06-11 | 352.00 | 355.50 | 346.00 | 354.50 | 354.50 | 7,239 |
| 2026-06-10 | 344.00 | 348.50 | 341.00 | 348.50 | 348.50 | 22,884 |
| 2026-06-09 | 343.50 | 346.50 | 343.00 | 343.50 | 343.50 | 16,052 |
| 2026-06-08 | 351.50 | 354.00 | 343.50 | 343.50 | 343.50 | 31,763 |
| 2026-06-04 | 352.00 | 354.00 | 350.00 | 352.00 | 352.00 | 5,202 |
| 2026-06-03 | 353.50 | 356.50 | 351.50 | 352.50 | 352.50 | 5,804 |
| 2026-06-02 | 357.50 | 357.50 | 352.50 | 353.50 | 353.50 | 17,664 |
| 2026-06-01 | 363.50 | 363.50 | 354.50 | 356.00 | 356.00 | 8,489 |
| 2026-05-29 | 358.50 | 364.00 | 357.50 | 363.00 | 363.00 | 18,408 |
| 2026-05-28 | 350.00 | 361.00 | 345.50 | 357.50 | 357.50 | 12,203 |
| 2026-05-27 | 344.00 | 350.50 | 340.50 | 348.50 | 348.50 | 23,204 |
| 2026-05-26 | 352.00 | 352.00 | 344.00 | 344.00 | 344.00 | 50,131 |
| 2026-05-22 | 364.00 | 365.00 | 349.00 | 354.00 | 354.00 | 67,714 |
| 2026-05-21 | 369.50 | 369.50 | 359.00 | 364.50 | 364.50 | 13,811 |
| 2026-05-20 | 372.50 | 375.00 | 371.00 | 373.00 | 366.45 | 6,788 |
| 2026-05-19 | 373.00 | 375.00 | 371.00 | 374.00 | 367.44 | 8,205 |
| 2026-05-18 | 374.00 | 375.00 | 369.00 | 373.50 | 366.95 | 15,636 |
| 2026-05-13 | 371.00 | 374.00 | 368.00 | 373.00 | 366.45 | 24,543 |
| 2026-05-12 | 367.50 | 373.50 | 364.50 | 371.00 | 364.49 | 16,604 |
| 2026-05-11 | 371.50 | 375.00 | 368.50 | 368.50 | 362.03 | 6,268 |
| 2026-05-08 | 373.00 | 374.00 | 367.50 | 372.00 | 365.47 | 7,097 |
| 2026-05-07 | 379.00 | 379.50 | 370.00 | 373.00 | 366.45 | 12,135 |
| 2026-05-06 | 372.50 | 379.00 | 370.00 | 378.50 | 371.86 | 13,721 |
| 2026-05-05 | 377.50 | 379.50 | 372.50 | 373.50 | 366.95 | 4,572 |
| 2026-05-04 | 384.00 | 386.00 | 376.50 | 377.00 | 370.38 | 10,994 |
| 2026-05-01 | 383.00 | 391.50 | 382.50 | 385.50 | 378.74 | 6,213 |
| 2026-04-30 | 380.00 | 383.50 | 380.00 | 383.50 | 376.77 | 2,878 |
| 2026-04-29 | 382.00 | 384.50 | 380.50 | 381.00 | 374.31 | 4,238 |
| 2026-04-28 | 380.50 | 385.00 | 378.50 | 384.00 | 377.26 | 3,445 |
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.