UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 2,020.00 | 2,050.00 | 2,020.00 | 2,030.00 | 159.07 | 3,930 |
| 2022-03-25 | 1,985.00 | 2,020.00 | 1,965.00 | 2,020.00 | 158.29 | 5,040 |
| 2022-03-24 | 1,920.00 | 2,020.00 | 1,920.00 | 2,020.00 | 158.29 | 3,020 |
| 2022-03-23 | 1,975.00 | 1,990.00 | 1,915.00 | 1,920.00 | 150.45 | 19,020 |
| 2022-03-22 | 2,030.00 | 2,030.00 | 1,975.00 | 2,010.00 | 157.50 | 2,570 |
| 2022-03-21 | 1,985.00 | 2,030.00 | 1,965.00 | 2,010.00 | 157.50 | 7,750 |
| 2022-03-18 | 1,950.00 | 2,030.00 | 1,950.00 | 1,975.00 | 154.76 | 10,660 |
| 2022-03-17 | 2,060.00 | 2,060.00 | 1,985.00 | 2,000.00 | 156.72 | 2,400 |
| 2022-03-16 | 2,090.00 | 2,090.00 | 2,010.00 | 2,010.00 | 157.50 | 6,520 |
| 2022-03-15 | 2,080.00 | 2,100.00 | 2,070.00 | 2,090.00 | 163.77 | 4,000 |
| 2022-03-14 | 2,190.00 | 2,190.00 | 2,070.00 | 2,160.00 | 169.26 | 4,890 |
| 2022-03-11 | 2,350.00 | 2,350.00 | 2,140.00 | 2,200.00 | 172.39 | 5,050 |
| 2022-03-10 | 2,100.00 | 2,130.00 | 1,990.00 | 2,090.00 | 163.77 | 4,740 |
| 2022-03-09 | 2,150.00 | 2,200.00 | 2,110.00 | 2,110.00 | 165.34 | 11,770 |
| 2022-03-08 | 2,130.00 | 2,170.00 | 2,080.00 | 2,130.00 | 166.91 | 60,200 |
| 2022-03-07 | 2,000.00 | 2,080.00 | 1,970.00 | 2,040.00 | 159.85 | 29,860 |
| 2022-03-04 | 1,980.00 | 2,070.00 | 1,975.00 | 2,050.00 | 160.64 | 79,340 |
| 2022-03-03 | 1,970.00 | 1,990.00 | 1,950.00 | 1,985.00 | 155.54 | 6,200 |
| 2022-03-02 | 1,960.00 | 1,970.00 | 1,915.00 | 1,970.00 | 154.37 | 3,460 |
| 2022-03-01 | 1,935.00 | 1,950.00 | 1,900.00 | 1,950.00 | 152.80 | 7,530 |
| 2022-02-28 | 1,945.00 | 1,945.00 | 1,905.00 | 1,910.00 | 149.67 | 2,870 |
| 2022-02-25 | 1,925.00 | 1,940.00 | 1,915.00 | 1,935.00 | 151.63 | 6,010 |
| 2022-02-24 | 1,950.00 | 1,950.00 | 1,900.00 | 1,920.00 | 150.45 | 6,110 |
| 2022-02-23 | 1,915.00 | 1,960.00 | 1,900.00 | 1,950.00 | 152.80 | 7,870 |
| 2022-02-22 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 148.88 | 1,610 |
| 2022-02-21 | 1,940.00 | 1,985.00 | 1,940.00 | 1,940.00 | 152.02 | 9,250 |
| 2022-02-18 | 1,980.00 | 1,980.00 | 1,940.00 | 1,950.00 | 152.80 | 58,410 |
| 2022-02-17 | 1,900.00 | 1,975.00 | 1,900.00 | 1,955.00 | 153.19 | 4,160 |
| 2022-02-16 | 1,890.00 | 1,905.00 | 1,885.00 | 1,900.00 | 148.88 | 2,990 |
| 2022-02-15 | 1,915.00 | 1,915.00 | 1,865.00 | 1,875.00 | 146.92 | 1,400 |
| 2022-02-14 | 1,830.00 | 1,850.00 | 1,815.00 | 1,845.00 | 144.57 | 2,810 |
| 2022-02-11 | 1,815.00 | 1,815.00 | 1,810.00 | 1,815.00 | 142.22 | 1,090 |
| 2022-02-10 | 1,830.00 | 1,835.00 | 1,810.00 | 1,820.00 | 142.62 | 3,350 |
| 2022-02-09 | 1,780.00 | 1,820.00 | 1,780.00 | 1,795.00 | 140.66 | 1,000 |
| 2022-02-08 | 1,830.00 | 1,830.00 | 1,775.00 | 1,775.00 | 139.09 | 7,380 |
| 2022-02-07 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 141.83 | 5,660 |
| 2022-02-04 | 1,815.00 | 1,840.00 | 1,815.00 | 1,820.00 | 142.62 | 3,780 |
| 2022-02-03 | 1,810.00 | 1,830.00 | 1,800.00 | 1,815.00 | 142.22 | 2,850 |
| 2022-02-02 | 1,770.00 | 1,835.00 | 1,770.00 | 1,815.00 | 142.22 | 3,460 |
| 2022-02-01 | 1,840.00 | 1,840.00 | 1,795.00 | 1,795.00 | 140.66 | 5,150 |
| 2022-01-31 | 1,810.00 | 1,815.00 | 1,795.00 | 1,815.00 | 142.22 | 220 |
| 2022-01-28 | 1,825.00 | 1,830.00 | 1,795.00 | 1,795.00 | 140.66 | 6,310 |
| 2022-01-27 | 1,795.00 | 1,830.00 | 1,795.00 | 1,825.00 | 143.01 | 330 |
| 2022-01-26 | 1,825.00 | 1,825.00 | 1,800.00 | 1,820.00 | 142.62 | 940 |
| 2022-01-25 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 143.40 | 1,190 |
| 2022-01-24 | 1,800.00 | 1,820.00 | 1,770.00 | 1,770.00 | 138.70 | 18,260 |
| 2022-01-21 | 1,835.00 | 1,835.00 | 1,815.00 | 1,820.00 | 142.62 | 70,960 |
| 2022-01-20 | 1,830.00 | 1,835.00 | 1,815.00 | 1,835.00 | 143.79 | 1,090 |
| 2022-01-19 | 1,810.00 | 1,835.00 | 1,795.00 | 1,815.00 | 142.22 | 3,140 |
| 2022-01-18 | 1,820.00 | 1,835.00 | 1,800.00 | 1,800.00 | 141.05 | 40,700 |
| 2022-01-17 | 1,835.00 | 1,840.00 | 1,810.00 | 1,835.00 | 143.79 | 5,330 |
| 2022-01-14 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 144.18 | 910 |
| 2022-01-13 | 1,845.00 | 1,860.00 | 1,845.00 | 1,855.00 | 145.36 | 3,950 |
| 2022-01-12 | 1,805.00 | 1,845.00 | 1,805.00 | 1,845.00 | 144.57 | 4,040 |
| 2022-01-11 | 1,795.00 | 1,825.00 | 1,795.00 | 1,805.00 | 141.44 | 1,490 |
| 2022-01-10 | 1,835.00 | 1,835.00 | 1,800.00 | 1,800.00 | 141.05 | 3,400 |
| 2022-01-07 | 1,830.00 | 1,830.00 | 1,800.00 | 1,810.00 | 141.83 | 4,150 |
| 2022-01-06 | 1,840.00 | 1,855.00 | 1,805.00 | 1,825.00 | 143.01 | 2,340 |
| 2022-01-05 | 1,860.00 | 1,860.00 | 1,800.00 | 1,840.00 | 144.18 | 5,700 |
| 2022-01-04 | 1,880.00 | 1,880.00 | 1,820.00 | 1,865.00 | 146.14 | 5,430 |
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.