UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 291.50 | 293.00 | 287.50 | 289.00 | 279.21 | 4,112 |
| 2025-08-05 | 293.00 | 293.00 | 289.00 | 291.50 | 281.62 | 3,538 |
| 2025-08-04 | 290.50 | 294.00 | 289.00 | 292.50 | 282.59 | 6,560 |
| 2025-08-01 | 289.50 | 292.00 | 287.00 | 290.50 | 280.65 | 6,651 |
| 2025-07-31 | 291.50 | 294.50 | 288.00 | 292.00 | 282.10 | 10,613 |
| 2025-07-30 | 291.50 | 294.00 | 289.00 | 291.50 | 281.62 | 7,813 |
| 2025-07-29 | 292.50 | 295.50 | 290.50 | 291.00 | 281.14 | 29,913 |
| 2025-07-28 | 295.00 | 296.00 | 292.00 | 293.50 | 283.55 | 4,987 |
| 2025-07-25 | 291.50 | 294.50 | 291.00 | 294.00 | 284.04 | 6,905 |
| 2025-07-24 | 298.00 | 298.50 | 293.00 | 293.00 | 283.07 | 9,200 |
| 2025-07-23 | 288.50 | 296.50 | 288.50 | 296.00 | 285.97 | 11,506 |
| 2025-07-22 | 292.00 | 293.50 | 289.00 | 291.00 | 281.14 | 9,054 |
| 2025-07-21 | 290.00 | 294.00 | 290.00 | 290.50 | 280.65 | 7,367 |
| 2025-07-18 | 289.50 | 291.50 | 288.00 | 290.50 | 280.65 | 8,625 |
| 2025-07-17 | 289.00 | 292.00 | 288.00 | 290.50 | 280.65 | 7,592 |
| 2025-07-16 | 292.50 | 294.00 | 283.50 | 289.00 | 279.21 | 10,437 |
| 2025-07-15 | 292.00 | 295.00 | 292.00 | 292.00 | 282.10 | 14,584 |
| 2025-07-14 | 292.50 | 295.00 | 292.00 | 292.00 | 282.10 | 5,589 |
| 2025-07-11 | 292.00 | 296.00 | 292.00 | 292.50 | 282.59 | 11,783 |
| 2025-07-10 | 293.50 | 294.00 | 288.50 | 292.00 | 282.10 | 16,491 |
| 2025-07-09 | 292.50 | 296.00 | 289.50 | 292.50 | 282.59 | 18,032 |
| 2025-07-08 | 293.00 | 295.50 | 290.00 | 294.00 | 284.04 | 24,003 |
| 2025-07-07 | 295.00 | 298.50 | 284.00 | 294.50 | 284.52 | 76,516 |
| 2025-07-04 | 305.50 | 305.50 | 301.50 | 304.00 | 293.70 | 6,336 |
| 2025-07-03 | 300.50 | 302.50 | 300.00 | 302.50 | 292.25 | 13,270 |
| 2025-07-02 | 300.50 | 303.00 | 298.50 | 302.00 | 291.77 | 10,866 |
| 2025-07-01 | 308.50 | 308.50 | 300.00 | 302.50 | 292.25 | 10,326 |
| 2025-06-30 | 305.00 | 309.00 | 304.50 | 307.50 | 297.08 | 3,643 |
| 2025-06-27 | 304.50 | 310.00 | 303.50 | 305.00 | 294.66 | 9,945 |
| 2025-06-26 | 306.50 | 308.50 | 304.00 | 305.00 | 294.66 | 3,685 |
| 2025-06-25 | 312.00 | 312.00 | 306.50 | 307.50 | 297.08 | 4,401 |
| 2025-06-24 | 312.00 | 315.00 | 308.50 | 309.50 | 299.01 | 4,361 |
| 2025-06-23 | 314.50 | 314.50 | 308.00 | 311.50 | 300.94 | 3,392 |
| 2025-06-20 | 309.50 | 314.00 | 309.50 | 312.50 | 301.91 | 40,059 |
| 2025-06-19 | 314.50 | 314.50 | 306.50 | 310.50 | 299.98 | 5,157 |
| 2025-06-18 | 312.00 | 312.00 | 307.00 | 308.00 | 297.56 | 3,527 |
| 2025-06-17 | 314.50 | 314.50 | 309.50 | 312.50 | 301.91 | 5,949 |
| 2025-06-16 | 309.00 | 311.50 | 307.00 | 311.50 | 300.94 | 6,985 |
| 2025-06-13 | 309.50 | 310.00 | 307.00 | 307.50 | 297.08 | 3,425 |
| 2025-06-12 | 310.50 | 313.00 | 308.50 | 311.00 | 300.46 | 6,131 |
| 2025-06-11 | 312.50 | 315.00 | 311.50 | 314.00 | 303.36 | 8,516 |
| 2025-06-10 | 307.00 | 313.50 | 305.00 | 313.50 | 302.88 | 11,535 |
| 2025-06-06 | 308.00 | 308.00 | 304.00 | 306.50 | 296.11 | 42,235 |
| 2025-06-04 | 314.50 | 315.50 | 308.00 | 308.00 | 297.56 | 7,400 |
| 2025-06-03 | 319.00 | 319.50 | 310.50 | 313.50 | 302.88 | 11,138 |
| 2025-06-02 | 317.00 | 329.00 | 315.50 | 318.00 | 307.22 | 56,395 |
| 2025-05-28 | 321.00 | 322.00 | 314.50 | 315.50 | 304.81 | 8,920 |
| 2025-05-27 | 321.50 | 327.00 | 318.50 | 321.00 | 310.12 | 6,621 |
| 2025-05-26 | 319.50 | 326.00 | 319.50 | 322.00 | 311.09 | 30,393 |
| 2025-05-23 | 315.00 | 319.00 | 310.00 | 316.50 | 305.77 | 7,197 |
| 2025-05-22 | 320.00 | 320.00 | 313.00 | 314.50 | 298.13 | 9,843 |
| 2025-05-21 | 316.50 | 326.50 | 316.50 | 325.00 | 303.04 | 15,058 |
| 2025-05-20 | 320.00 | 320.00 | 316.50 | 318.00 | 296.51 | 11,675 |
| 2025-05-19 | 322.00 | 322.00 | 316.50 | 320.00 | 298.37 | 13,610 |
| 2025-05-16 | 320.00 | 322.00 | 319.00 | 322.00 | 300.24 | 19,746 |
| 2025-05-15 | 319.50 | 321.50 | 318.00 | 321.50 | 299.77 | 8,327 |
| 2025-05-14 | 320.00 | 322.50 | 318.50 | 320.00 | 298.37 | 4,167 |
| 2025-05-13 | 315.50 | 325.50 | 315.50 | 320.50 | 298.84 | 22,413 |
| 2025-05-12 | 319.50 | 320.00 | 317.00 | 320.00 | 298.37 | 6,205 |
| 2025-05-09 | 324.00 | 325.00 | 318.00 | 318.00 | 296.51 | 10,333 |
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.