UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 1,870.00 | 1,880.00 | 1,850.00 | 1,880.00 | 147.32 | 44,760 |
| 2021-12-30 | 1,850.00 | 1,875.00 | 1,840.00 | 1,860.00 | 145.75 | 6,050 |
| 2021-12-29 | 1,850.00 | 1,850.00 | 1,830.00 | 1,850.00 | 144.97 | 1,800 |
| 2021-12-28 | 1,850.00 | 1,850.00 | 1,825.00 | 1,835.00 | 143.79 | 1,110 |
| 2021-12-27 | 1,840.00 | 1,850.00 | 1,830.00 | 1,845.00 | 144.57 | 6,310 |
| 2021-12-23 | 1,800.00 | 1,820.00 | 1,800.00 | 1,800.00 | 141.05 | 1,930 |
| 2021-12-22 | 1,740.00 | 1,770.00 | 1,740.00 | 1,770.00 | 138.70 | 2,220 |
| 2021-12-21 | 1,755.00 | 1,800.00 | 1,755.00 | 1,760.00 | 137.91 | 1,510 |
| 2021-12-17 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 141.05 | 4,130 |
| 2021-12-16 | 1,780.00 | 1,825.00 | 1,780.00 | 1,800.00 | 141.05 | 72,080 |
| 2021-12-15 | 1,830.00 | 1,845.00 | 1,790.00 | 1,800.00 | 141.05 | 358,560 |
| 2021-12-14 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 142.62 | 4,720 |
| 2021-12-13 | 1,850.00 | 1,850.00 | 1,805.00 | 1,815.00 | 142.22 | 5,820 |
| 2021-12-10 | 1,850.00 | 1,850.00 | 1,800.00 | 1,825.00 | 141.93 | 5,180 |
| 2021-12-09 | 1,815.00 | 1,850.00 | 1,815.00 | 1,850.00 | 143.87 | 3,800 |
| 2021-12-08 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 139.98 | 11,300 |
| 2021-12-07 | 1,810.00 | 1,815.00 | 1,800.00 | 1,800.00 | 139.98 | 1,280 |
| 2021-12-06 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 139.98 | 9,600 |
| 2021-12-03 | 1,805.00 | 1,820.00 | 1,800.00 | 1,810.00 | 140.76 | 2,210 |
| 2021-12-02 | 1,810.00 | 1,810.00 | 1,790.00 | 1,790.00 | 139.20 | 4,940 |
| 2021-12-01 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 140.76 | 2,190 |
| 2021-11-30 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 139.98 | 2,480 |
| 2021-11-29 | 1,825.00 | 1,825.00 | 1,770.00 | 1,810.00 | 140.76 | 8,000 |
| 2021-11-26 | 1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 139.98 | 3,060 |
| 2021-11-25 | 1,850.00 | 1,850.00 | 1,800.00 | 1,825.00 | 141.93 | 11,100 |
| 2021-11-24 | 1,805.00 | 1,830.00 | 1,800.00 | 1,800.00 | 139.98 | 11,460 |
| 2021-11-23 | 1,800.00 | 1,825.00 | 1,770.00 | 1,800.00 | 139.98 | 41,080 |
| 2021-11-22 | 1,805.00 | 1,815.00 | 1,805.00 | 1,805.00 | 140.37 | 320 |
| 2021-11-19 | 1,810.00 | 1,815.00 | 1,800.00 | 1,805.00 | 140.37 | 3,660 |
| 2021-11-18 | 1,830.00 | 1,885.00 | 1,830.00 | 1,845.00 | 143.48 | 2,080 |
| 2021-11-17 | 1,815.00 | 1,830.00 | 1,805.00 | 1,815.00 | 141.15 | 1,390 |
| 2021-11-16 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 141.15 | 2,580 |
| 2021-11-15 | 1,820.00 | 1,825.00 | 1,815.00 | 1,815.00 | 141.15 | 3,390 |
| 2021-11-12 | 1,800.00 | 1,820.00 | 1,800.00 | 1,820.00 | 141.54 | 3,060 |
| 2021-11-11 | 1,810.00 | 1,825.00 | 1,800.00 | 1,810.00 | 140.76 | 7,800 |
| 2021-11-10 | 1,835.00 | 1,835.00 | 1,800.00 | 1,815.00 | 141.15 | 1,650 |
| 2021-11-09 | 1,780.00 | 1,820.00 | 1,780.00 | 1,795.00 | 139.59 | 6,110 |
| 2021-11-08 | 1,745.00 | 1,780.00 | 1,745.00 | 1,780.00 | 138.43 | 9,470 |
| 2021-11-05 | 1,740.00 | 1,750.00 | 1,715.00 | 1,750.00 | 136.09 | 3,170 |
| 2021-11-04 | 1,745.00 | 1,745.00 | 1,725.00 | 1,740.00 | 135.32 | 870 |
| 2021-11-03 | 1,740.00 | 1,745.00 | 1,730.00 | 1,740.00 | 135.32 | 1,620 |
| 2021-11-02 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 134.93 | 430 |
| 2021-11-01 | 1,750.00 | 1,750.00 | 1,720.00 | 1,750.00 | 136.09 | 1,520 |
| 2021-10-29 | 1,740.00 | 1,750.00 | 1,730.00 | 1,730.00 | 134.54 | 1,330 |
| 2021-10-28 | 1,740.00 | 1,755.00 | 1,725.00 | 1,740.00 | 135.32 | 2,530 |
| 2021-10-27 | 1,760.00 | 1,760.00 | 1,750.00 | 1,760.00 | 136.87 | 1,680 |
| 2021-10-26 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 136.09 | 3,780 |
| 2021-10-25 | 1,700.00 | 1,745.00 | 1,680.00 | 1,745.00 | 135.70 | 3,750 |
| 2021-10-22 | 1,720.00 | 1,720.00 | 1,690.00 | 1,700.00 | 132.20 | 1,540 |
| 2021-10-21 | 1,705.00 | 1,720.00 | 1,690.00 | 1,720.00 | 133.76 | 2,350 |
| 2021-10-20 | 1,690.00 | 1,705.00 | 1,680.00 | 1,705.00 | 132.59 | 1,390 |
| 2021-10-19 | 1,680.00 | 1,710.00 | 1,670.00 | 1,670.00 | 129.87 | 3,500 |
| 2021-10-18 | 1,710.00 | 1,725.00 | 1,680.00 | 1,680.00 | 130.65 | 5,450 |
| 2021-10-15 | 1,680.00 | 1,715.00 | 1,680.00 | 1,710.00 | 132.98 | 5,470 |
| 2021-10-14 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 132.59 | 1,250 |
← NewerPage 21 of 21 · 1,255 trading days
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.