UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 379.50 | 380.50 | 373.00 | 374.00 | 367.44 | 9,294 |
| 2026-01-27 | 381.50 | 387.00 | 380.00 | 380.00 | 373.33 | 7,823 |
| 2026-01-26 | 379.00 | 381.50 | 377.00 | 381.50 | 374.81 | 8,189 |
| 2026-01-23 | 384.00 | 385.50 | 379.00 | 379.00 | 372.35 | 9,190 |
| 2026-01-22 | 386.50 | 388.50 | 381.50 | 384.00 | 377.26 | 10,119 |
| 2026-01-21 | 384.50 | 385.00 | 378.50 | 385.00 | 378.24 | 8,904 |
| 2026-01-20 | 385.00 | 387.00 | 383.00 | 385.00 | 378.24 | 10,639 |
| 2026-01-19 | 390.50 | 390.50 | 385.50 | 389.00 | 382.17 | 12,000 |
| 2026-01-16 | 395.00 | 395.00 | 392.00 | 393.00 | 386.10 | 16,653 |
| 2026-01-15 | 399.00 | 400.00 | 395.00 | 397.00 | 390.03 | 17,704 |
| 2026-01-14 | 397.00 | 400.50 | 393.50 | 395.50 | 388.56 | 19,577 |
| 2026-01-13 | 395.00 | 398.00 | 389.00 | 395.00 | 388.07 | 21,928 |
| 2026-01-12 | 400.00 | 400.00 | 392.00 | 396.50 | 389.54 | 22,439 |
| 2026-01-09 | 399.00 | 403.00 | 394.00 | 398.50 | 391.51 | 24,200 |
| 2026-01-08 | 395.00 | 400.00 | 394.00 | 399.00 | 392.00 | 22,077 |
| 2026-01-07 | 395.00 | 396.50 | 389.00 | 395.00 | 388.07 | 16,538 |
| 2026-01-06 | 394.50 | 398.00 | 390.50 | 395.00 | 388.07 | 6,627 |
| 2026-01-05 | 398.00 | 402.00 | 391.00 | 393.00 | 386.10 | 11,767 |
| 2026-01-02 | 392.00 | 395.00 | 388.50 | 394.50 | 387.58 | 10,943 |
| 2025-12-30 | 397.00 | 397.00 | 383.00 | 386.50 | 379.72 | 3,923 |
| 2025-12-29 | 387.50 | 392.00 | 382.50 | 385.50 | 378.74 | 10,433 |
| 2025-12-23 | 389.00 | 391.50 | 384.50 | 387.50 | 380.70 | 8,621 |
| 2025-12-22 | 389.50 | 390.50 | 384.00 | 390.00 | 383.16 | 17,087 |
| 2025-12-19 | 378.50 | 389.00 | 378.50 | 389.00 | 382.17 | 12,825 |
| 2025-12-18 | 373.00 | 378.50 | 371.00 | 378.50 | 371.86 | 6,131 |
| 2025-12-17 | 373.00 | 375.00 | 369.50 | 373.50 | 366.95 | 6,968 |
| 2025-12-16 | 375.00 | 375.00 | 368.50 | 372.00 | 365.47 | 35,243 |
| 2025-12-15 | 383.00 | 383.00 | 373.50 | 374.00 | 367.44 | 18,614 |
| 2025-12-12 | 379.00 | 382.00 | 378.50 | 380.50 | 373.82 | 6,410 |
| 2025-12-11 | 387.00 | 387.00 | 377.00 | 379.00 | 372.35 | 18,235 |
| 2025-12-10 | 391.00 | 394.00 | 388.00 | 393.50 | 380.16 | 21,385 |
| 2025-12-09 | 398.50 | 399.00 | 385.50 | 390.50 | 377.27 | 236,973 |
| 2025-12-08 | 395.50 | 398.00 | 391.00 | 397.00 | 383.55 | 9,034 |
| 2025-12-05 | 394.50 | 397.00 | 391.00 | 395.50 | 382.10 | 8,985 |
| 2025-12-04 | 390.50 | 394.50 | 387.00 | 392.00 | 378.72 | 14,669 |
| 2025-12-03 | 390.00 | 391.00 | 387.00 | 391.00 | 377.75 | 13,659 |
| 2025-12-02 | 382.50 | 389.00 | 379.00 | 388.50 | 375.33 | 85,057 |
| 2025-12-01 | 383.00 | 384.50 | 379.50 | 382.00 | 369.05 | 83,764 |
| 2025-11-28 | 377.50 | 383.50 | 375.50 | 382.50 | 369.54 | 11,451 |
| 2025-11-27 | 377.50 | 380.00 | 374.00 | 377.00 | 364.22 | 86,513 |
| 2025-11-26 | 366.00 | 376.00 | 360.00 | 376.00 | 363.26 | 85,221 |
| 2025-11-25 | 360.00 | 368.50 | 359.00 | 366.00 | 353.60 | 24,923 |
| 2025-11-24 | 350.50 | 361.50 | 350.50 | 358.50 | 346.35 | 18,626 |
| 2025-11-21 | 347.50 | 352.50 | 345.00 | 352.50 | 340.55 | 14,422 |
| 2025-11-20 | 346.00 | 349.00 | 343.00 | 347.50 | 335.72 | 9,829 |
| 2025-11-19 | 335.00 | 345.00 | 332.50 | 343.00 | 331.38 | 13,975 |
| 2025-11-18 | 336.00 | 336.00 | 329.50 | 332.00 | 320.75 | 14,995 |
| 2025-11-17 | 326.50 | 339.50 | 326.00 | 335.00 | 323.65 | 14,259 |
| 2025-11-14 | 339.50 | 339.50 | 320.50 | 325.00 | 313.99 | 12,874 |
| 2025-11-13 | 324.00 | 330.00 | 324.00 | 327.50 | 316.40 | 9,964 |
| 2025-11-12 | 321.00 | 324.50 | 318.00 | 323.50 | 312.54 | 13,280 |
| 2025-11-11 | 319.00 | 320.50 | 317.00 | 320.00 | 309.16 | 12,810 |
| 2025-11-10 | 320.50 | 321.00 | 316.00 | 317.50 | 306.74 | 5,330 |
| 2025-11-07 | 316.50 | 318.00 | 315.00 | 317.00 | 306.26 | 5,081 |
| 2025-11-06 | 315.50 | 317.00 | 315.00 | 315.50 | 304.81 | 8,771 |
| 2025-11-05 | 314.00 | 318.00 | 313.50 | 316.50 | 305.77 | 6,027 |
| 2025-11-04 | 318.00 | 319.00 | 314.00 | 317.00 | 306.26 | 9,474 |
| 2025-11-03 | 316.50 | 320.00 | 316.00 | 318.50 | 307.71 | 11,440 |
| 2025-10-31 | 315.00 | 317.00 | 314.00 | 315.00 | 304.32 | 39,383 |
| 2025-10-30 | 313.00 | 316.00 | 310.50 | 315.50 | 304.81 | 35,900 |
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.