UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 327.00 | 327.00 | 323.00 | 324.00 | 302.10 | 4,041 |
| 2025-05-07 | 321.50 | 330.50 | 320.00 | 326.50 | 304.43 | 9,746 |
| 2025-05-06 | 321.95 | 322.00 | 320.20 | 321.45 | 299.73 | 17,939 |
| 2025-05-05 | 325.00 | 325.00 | 318.20 | 321.70 | 299.96 | 15,510 |
| 2025-05-02 | 314.95 | 326.25 | 311.25 | 325.55 | 303.55 | 11,914 |
| 2025-05-01 | 315.00 | 315.00 | 309.60 | 315.00 | 293.71 | 7,629 |
| 2025-04-30 | 317.95 | 317.95 | 312.20 | 315.00 | 293.71 | 18,999 |
| 2025-04-29 | 315.00 | 316.00 | 313.85 | 315.00 | 293.71 | 3,063 |
| 2025-04-28 | 315.00 | 317.00 | 313.90 | 315.00 | 293.71 | 11,779 |
| 2025-04-25 | 314.95 | 319.00 | 313.40 | 315.00 | 293.71 | 12,080 |
| 2025-04-24 | 315.00 | 315.00 | 310.80 | 315.00 | 293.71 | 20,160 |
| 2025-04-23 | 309.95 | 316.00 | 309.10 | 315.00 | 293.71 | 17,069 |
| 2025-04-22 | 314.00 | 314.00 | 302.65 | 309.70 | 288.77 | 7,689 |
| 2025-04-16 | 315.00 | 315.00 | 307.00 | 312.95 | 291.80 | 4,418 |
| 2025-04-15 | 314.00 | 314.00 | 308.45 | 311.85 | 290.78 | 5,274 |
| 2025-04-14 | 308.30 | 308.45 | 302.05 | 307.75 | 286.95 | 7,731 |
| 2025-04-11 | 302.75 | 308.30 | 301.00 | 308.30 | 287.46 | 33,132 |
| 2025-04-10 | 304.00 | 309.45 | 299.85 | 304.00 | 283.46 | 16,629 |
| 2025-04-09 | 296.85 | 296.85 | 285.20 | 287.10 | 267.70 | 14,585 |
| 2025-04-08 | 296.00 | 305.80 | 296.00 | 305.35 | 284.71 | 39,509 |
| 2025-04-07 | 249.95 | 297.35 | 245.05 | 295.20 | 275.25 | 34,648 |
| 2025-04-04 | 318.00 | 325.00 | 311.00 | 312.00 | 290.91 | 21,999 |
| 2025-04-03 | 321.00 | 325.00 | 316.00 | 325.00 | 303.04 | 12,637 |
| 2025-04-02 | 328.00 | 328.00 | 320.00 | 323.00 | 301.17 | 8,483 |
| 2025-04-01 | 328.00 | 329.00 | 323.00 | 329.00 | 306.77 | 3,819 |
| 2025-03-31 | 329.00 | 329.00 | 324.00 | 324.00 | 302.10 | 11,853 |
| 2025-03-28 | 334.00 | 335.00 | 331.00 | 332.00 | 309.56 | 9,864 |
| 2025-03-27 | 329.00 | 335.00 | 325.00 | 334.00 | 311.43 | 7,512 |
| 2025-03-26 | 334.00 | 334.00 | 328.00 | 329.00 | 306.77 | 4,465 |
| 2025-03-25 | 336.00 | 336.00 | 329.00 | 331.00 | 308.63 | 13,698 |
| 2025-03-24 | 329.00 | 333.00 | 328.00 | 332.00 | 309.56 | 5,361 |
| 2025-03-21 | 338.00 | 338.00 | 327.00 | 331.00 | 308.63 | 444,947 |
| 2025-03-20 | 342.00 | 342.00 | 336.00 | 339.00 | 316.09 | 7,311 |
| 2025-03-19 | 341.00 | 347.00 | 340.00 | 343.00 | 319.82 | 47,522 |
| 2025-03-18 | 334.00 | 340.00 | 333.00 | 339.00 | 316.09 | 43,295 |
| 2025-03-17 | 334.00 | 341.00 | 330.00 | 340.00 | 317.02 | 38,879 |
| 2025-03-14 | 332.00 | 339.00 | 331.00 | 335.00 | 312.36 | 23,079 |
| 2025-03-13 | 328.00 | 332.00 | 328.00 | 331.00 | 308.63 | 11,729 |
| 2025-03-12 | 322.00 | 332.00 | 321.00 | 329.00 | 306.77 | 19,471 |
| 2025-03-11 | 317.00 | 327.00 | 315.00 | 322.00 | 300.24 | 27,651 |
| 2025-03-10 | 319.00 | 323.00 | 313.00 | 316.00 | 294.64 | 25,453 |
| 2025-03-07 | 310.00 | 320.00 | 308.00 | 320.00 | 298.37 | 12,671 |
| 2025-03-06 | 320.00 | 321.00 | 311.00 | 311.00 | 289.98 | 10,860 |
| 2025-03-05 | 297.00 | 321.00 | 295.00 | 319.00 | 297.44 | 59,463 |
| 2025-03-04 | 300.00 | 301.00 | 294.00 | 296.00 | 276.00 | 19,152 |
| 2025-03-03 | 305.00 | 308.00 | 302.00 | 303.00 | 282.52 | 12,631 |
| 2025-02-28 | 314.00 | 314.00 | 305.00 | 305.00 | 284.39 | 9,334 |
| 2025-02-27 | 309.00 | 315.00 | 307.00 | 314.00 | 292.78 | 11,084 |
| 2025-02-26 | 313.00 | 313.00 | 309.00 | 310.00 | 289.05 | 7,903 |
| 2025-02-25 | 312.00 | 315.00 | 309.00 | 313.00 | 291.85 | 9,274 |
| 2025-02-24 | 306.00 | 313.00 | 304.00 | 311.00 | 289.98 | 6,970 |
| 2025-02-21 | 306.00 | 307.00 | 304.00 | 306.00 | 285.32 | 6,831 |
| 2025-02-20 | 307.00 | 307.00 | 304.00 | 305.00 | 284.39 | 10,190 |
| 2025-02-19 | 306.00 | 308.00 | 304.00 | 306.00 | 285.32 | 7,391 |
| 2025-02-18 | 307.00 | 309.00 | 306.00 | 307.00 | 286.25 | 7,029 |
| 2025-02-17 | 307.00 | 308.00 | 304.00 | 307.00 | 286.25 | 12,712 |
| 2025-02-14 | 303.00 | 307.00 | 302.00 | 306.00 | 285.32 | 7,076 |
| 2025-02-13 | 305.00 | 306.00 | 301.00 | 304.00 | 283.46 | 9,565 |
| 2025-02-12 | 306.00 | 308.00 | 303.00 | 304.00 | 283.46 | 6,749 |
| 2025-02-11 | 307.00 | 309.00 | 306.00 | 306.00 | 285.32 | 2,837 |
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.