UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 315.00 | 317.00 | 311.50 | 314.50 | 303.84 | 39,165 |
| 2025-10-28 | 311.00 | 315.00 | 308.50 | 315.00 | 304.32 | 20,107 |
| 2025-10-27 | 316.50 | 316.50 | 310.50 | 312.00 | 301.43 | 28,076 |
| 2025-10-24 | 312.50 | 320.00 | 312.50 | 315.00 | 304.32 | 20,686 |
| 2025-10-23 | 306.00 | 313.50 | 306.00 | 313.50 | 302.88 | 12,296 |
| 2025-10-22 | 298.00 | 304.00 | 297.00 | 304.00 | 293.70 | 24,021 |
| 2025-10-21 | 296.00 | 298.50 | 293.00 | 296.00 | 285.97 | 14,350 |
| 2025-10-20 | 294.00 | 300.00 | 294.00 | 297.00 | 286.93 | 10,338 |
| 2025-10-17 | 293.00 | 298.00 | 290.50 | 294.50 | 284.52 | 9,063 |
| 2025-10-16 | 295.50 | 295.50 | 293.00 | 294.00 | 284.04 | 7,926 |
| 2025-10-15 | 292.00 | 293.50 | 290.50 | 292.50 | 282.59 | 9,011 |
| 2025-10-14 | 299.50 | 299.50 | 290.50 | 292.00 | 282.10 | 13,879 |
| 2025-10-13 | 299.50 | 299.50 | 295.00 | 296.00 | 285.97 | 11,117 |
| 2025-10-10 | 294.00 | 301.00 | 293.00 | 300.50 | 290.32 | 19,381 |
| 2025-10-09 | 294.00 | 297.00 | 291.50 | 293.50 | 283.55 | 11,776 |
| 2025-10-08 | 293.00 | 295.50 | 292.00 | 293.00 | 283.07 | 18,530 |
| 2025-10-07 | 297.50 | 297.50 | 292.00 | 293.50 | 283.55 | 15,632 |
| 2025-10-06 | 299.50 | 299.50 | 295.50 | 297.50 | 287.42 | 13,274 |
| 2025-10-03 | 295.50 | 299.00 | 293.50 | 299.00 | 288.87 | 11,877 |
| 2025-10-02 | 299.50 | 300.50 | 294.00 | 296.00 | 285.97 | 13,476 |
| 2025-10-01 | 294.50 | 300.00 | 294.00 | 296.00 | 285.97 | 12,167 |
| 2025-09-30 | 296.00 | 296.50 | 290.50 | 293.00 | 283.07 | 51,394 |
| 2025-09-29 | 295.00 | 299.00 | 295.00 | 295.50 | 285.49 | 14,992 |
| 2025-09-26 | 297.50 | 297.50 | 290.00 | 294.00 | 284.04 | 23,304 |
| 2025-09-25 | 295.50 | 295.50 | 287.00 | 287.50 | 277.76 | 22,913 |
| 2025-09-24 | 291.50 | 297.50 | 289.00 | 294.50 | 284.52 | 37,529 |
| 2025-09-23 | 289.50 | 289.50 | 285.00 | 288.50 | 278.72 | 13,301 |
| 2025-09-22 | 289.00 | 291.00 | 287.00 | 290.00 | 280.17 | 7,890 |
| 2025-09-19 | 284.50 | 291.00 | 284.00 | 288.50 | 278.72 | 21,074 |
| 2025-09-18 | 285.50 | 286.50 | 282.00 | 283.00 | 273.41 | 83,191 |
| 2025-09-17 | 284.50 | 287.50 | 283.00 | 284.00 | 274.38 | 13,143 |
| 2025-09-16 | 282.00 | 286.00 | 282.00 | 284.00 | 274.38 | 5,126 |
| 2025-09-15 | 282.50 | 285.00 | 282.00 | 283.00 | 273.41 | 13,353 |
| 2025-09-12 | 283.50 | 285.00 | 282.00 | 283.50 | 273.89 | 16,242 |
| 2025-09-11 | 284.50 | 286.00 | 283.00 | 283.00 | 273.41 | 9,753 |
| 2025-09-10 | 282.50 | 285.00 | 282.00 | 284.00 | 274.38 | 7,252 |
| 2025-09-09 | 282.00 | 283.50 | 282.00 | 282.50 | 272.93 | 8,050 |
| 2025-09-08 | 283.50 | 285.00 | 282.00 | 282.00 | 272.44 | 7,755 |
| 2025-09-05 | 286.00 | 286.00 | 283.50 | 285.00 | 275.34 | 11,834 |
| 2025-09-04 | 285.00 | 287.00 | 284.00 | 285.00 | 275.34 | 20,663 |
| 2025-09-03 | 286.50 | 286.50 | 282.00 | 284.50 | 274.86 | 11,944 |
| 2025-09-02 | 281.00 | 286.00 | 280.00 | 285.50 | 275.82 | 15,180 |
| 2025-09-01 | 283.00 | 286.00 | 280.00 | 283.00 | 273.41 | 16,408 |
| 2025-08-29 | 288.50 | 288.50 | 282.00 | 283.50 | 273.89 | 19,380 |
| 2025-08-28 | 287.00 | 289.00 | 285.50 | 286.50 | 276.79 | 7,488 |
| 2025-08-27 | 291.00 | 291.00 | 285.50 | 289.00 | 279.21 | 5,967 |
| 2025-08-26 | 293.50 | 293.50 | 287.50 | 289.00 | 279.21 | 6,649 |
| 2025-08-25 | 296.50 | 296.50 | 292.00 | 293.00 | 283.07 | 5,137 |
| 2025-08-22 | 296.00 | 302.00 | 296.00 | 296.50 | 286.45 | 11,793 |
| 2025-08-21 | 290.00 | 298.00 | 286.00 | 295.00 | 285.00 | 17,024 |
| 2025-08-20 | 288.00 | 290.00 | 287.50 | 289.50 | 279.69 | 23,977 |
| 2025-08-19 | 287.50 | 289.50 | 286.50 | 288.00 | 278.24 | 15,979 |
| 2025-08-18 | 292.00 | 292.00 | 287.00 | 288.00 | 278.24 | 4,676 |
| 2025-08-15 | 290.00 | 295.50 | 289.50 | 290.00 | 280.17 | 5,070 |
| 2025-08-14 | 292.50 | 293.50 | 288.00 | 291.00 | 281.14 | 8,593 |
| 2025-08-13 | 294.50 | 295.50 | 291.50 | 292.50 | 282.59 | 4,941 |
| 2025-08-12 | 293.00 | 295.00 | 289.50 | 292.50 | 282.59 | 4,483 |
| 2025-08-11 | 288.00 | 293.00 | 285.00 | 293.00 | 283.07 | 9,027 |
| 2025-08-08 | 288.50 | 290.00 | 286.50 | 289.00 | 279.21 | 6,469 |
| 2025-08-07 | 288.50 | 291.00 | 286.00 | 289.00 | 279.21 | 13,956 |
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.