UIE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	383.50	386.00	380.50	382.00	375.30	6,157
2026-04-24	377.00	385.50	377.00	385.00	378.24	7,146
2026-04-23	376.50	380.00	375.00	378.50	371.86	4,521
2026-04-22	376.00	378.50	374.50	376.00	369.40	8,581
2026-04-21	380.50	384.00	378.00	378.00	371.37	8,383
2026-04-20	383.00	384.50	380.50	380.50	373.82	3,711
2026-04-17	385.00	386.00	381.50	382.50	375.79	9,722
2026-04-16	382.50	384.00	379.50	383.50	376.77	11,013
2026-04-15	385.50	387.00	380.00	382.00	375.30	9,159
2026-04-14	385.50	388.00	383.00	384.00	377.26	9,995
2026-04-13	389.50	392.00	384.00	385.50	378.74	2,041
2026-04-10	388.50	390.50	386.50	389.00	382.17	11,302
2026-04-09	385.50	387.00	379.50	384.00	377.26	4,605
2026-04-08	395.50	395.50	384.50	384.50	377.75	9,631
2026-04-07	384.00	393.00	384.00	388.50	381.68	13,890
2026-04-01	385.00	389.50	383.00	384.50	377.75	9,558
2026-03-31	370.50	384.00	365.50	382.50	375.79	7,672
2026-03-30	367.50	373.50	367.00	372.50	365.96	9,982
2026-03-27	372.50	372.50	366.50	366.50	360.07	9,024
2026-03-26	364.00	372.00	362.00	371.00	364.49	8,705
2026-03-25	370.50	371.00	363.50	363.50	357.12	6,737
2026-03-24	366.50	367.50	362.00	367.50	361.05	4,838
2026-03-23	359.00	366.50	356.00	365.00	358.59	11,995
2026-03-20	370.00	373.50	367.00	368.50	362.03	13,882
2026-03-19	370.50	375.00	367.50	372.00	365.47	13,617
2026-03-18	378.00	378.00	372.00	374.00	367.44	6,206
2026-03-17	369.50	376.50	369.00	376.00	369.40	50,697
2026-03-16	364.50	371.00	364.50	369.50	363.02	14,041
2026-03-13	367.50	370.50	363.50	366.00	359.58	13,094
2026-03-12	370.50	373.50	367.50	370.00	363.51	9,855
2026-03-11	369.00	369.50	363.00	369.50	363.02	8,098
2026-03-10	369.50	369.50	361.00	367.50	361.05	5,987
2026-03-09	358.50	363.00	356.00	362.00	355.65	13,284
2026-03-06	358.00	361.00	355.00	361.00	354.67	6,262
2026-03-05	365.00	365.00	357.00	357.50	351.23	8,096
2026-03-04	353.50	361.50	350.50	361.50	355.16	5,333
2026-03-03	356.50	356.50	347.50	352.50	346.31	14,202
2026-03-02	359.50	361.50	352.50	356.50	350.24	4,430
2026-02-27	370.00	370.00	345.00	358.00	351.72	24,736
2026-02-26	356.50	357.00	352.50	357.00	350.74	25,265
2026-02-25	359.00	361.50	357.00	357.50	351.23	11,516
2026-02-24	350.50	359.00	350.50	357.50	351.23	7,096
2026-02-23	355.50	355.50	346.00	352.00	345.82	24,693
2026-02-20	353.00	356.00	350.00	356.00	349.75	10,962
2026-02-19	354.00	355.00	351.00	353.00	346.81	9,307
2026-02-18	352.50	357.50	352.00	354.00	347.79	4,345
2026-02-17	350.00	357.50	350.00	357.00	350.74	4,359
2026-02-16	355.50	359.00	352.00	355.50	349.26	7,777
2026-02-13	356.50	361.50	355.00	359.50	353.19	4,828
2026-02-12	365.50	366.00	356.00	359.00	352.70	22,453
2026-02-11	374.50	374.50	365.50	367.00	360.56	7,324
2026-02-10	377.50	377.50	370.00	372.50	365.96	9,422
2026-02-09	379.50	380.50	376.50	377.50	370.88	2,778
2026-02-06	377.50	380.00	375.00	378.00	371.37	2,144
2026-02-05	379.50	381.50	374.50	377.00	370.38	7,618
2026-02-04	381.00	383.00	379.00	380.00	373.33	20,237
2026-02-03	382.50	384.00	381.00	381.00	374.31	10,676
2026-02-02	371.50	382.00	370.50	382.00	375.30	10,469
2026-01-30	370.50	380.00	370.50	376.00	369.40	10,382
2026-01-29	374.50	376.00	371.00	371.50	364.98	15,874

← NewerPage 3 of 21 · 1,253 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.