UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 307.00 | 309.00 | 306.00 | 306.00 | 285.32 | 2,837 |
| 2025-02-10 | 311.00 | 312.00 | 306.00 | 308.00 | 287.19 | 9,086 |
| 2025-02-07 | 305.00 | 309.00 | 304.00 | 309.00 | 288.12 | 11,505 |
| 2025-02-06 | 302.00 | 308.00 | 302.00 | 306.00 | 285.32 | 15,737 |
| 2025-02-05 | 304.00 | 304.00 | 300.00 | 301.00 | 280.66 | 9,288 |
| 2025-02-04 | 303.00 | 306.00 | 303.00 | 305.00 | 284.39 | 4,176 |
| 2025-02-03 | 310.00 | 310.00 | 305.00 | 308.00 | 287.19 | 7,253 |
| 2025-01-31 | 315.00 | 315.00 | 311.00 | 312.00 | 290.91 | 4,590 |
| 2025-01-30 | 315.00 | 319.00 | 312.00 | 313.00 | 291.85 | 8,048 |
| 2025-01-29 | 310.00 | 315.00 | 307.00 | 314.00 | 292.78 | 9,396 |
| 2025-01-28 | 305.00 | 308.00 | 305.00 | 308.00 | 287.19 | 2,935 |
| 2025-01-27 | 305.00 | 310.00 | 304.00 | 308.00 | 287.19 | 8,048 |
| 2025-01-24 | 309.00 | 310.00 | 305.00 | 306.00 | 285.32 | 6,690 |
| 2025-01-23 | 311.00 | 312.00 | 307.00 | 308.00 | 287.19 | 5,849 |
| 2025-01-22 | 307.00 | 309.00 | 304.00 | 309.00 | 288.12 | 14,210 |
| 2025-01-21 | 304.00 | 307.00 | 302.00 | 306.00 | 285.32 | 20,302 |
| 2025-01-20 | 308.00 | 308.00 | 304.00 | 305.00 | 284.39 | 5,293 |
| 2025-01-17 | 318.00 | 319.00 | 303.00 | 308.00 | 287.19 | 16,176 |
| 2025-01-16 | 317.00 | 319.00 | 311.00 | 315.00 | 293.71 | 7,234 |
| 2025-01-15 | 317.00 | 318.00 | 313.00 | 317.00 | 295.58 | 5,187 |
| 2025-01-14 | 314.00 | 319.00 | 313.00 | 318.00 | 296.51 | 7,221 |
| 2025-01-13 | 317.00 | 317.00 | 312.00 | 313.00 | 291.85 | 9,879 |
| 2025-01-10 | 320.00 | 320.00 | 313.00 | 317.00 | 295.58 | 6,201 |
| 2025-01-09 | 317.00 | 322.00 | 313.00 | 319.00 | 297.44 | 5,480 |
| 2025-01-08 | 322.00 | 322.00 | 315.00 | 315.00 | 293.71 | 4,642 |
| 2025-01-07 | 322.00 | 322.00 | 316.00 | 321.00 | 299.31 | 7,649 |
| 2025-01-06 | 324.00 | 324.00 | 319.00 | 322.00 | 300.24 | 5,177 |
| 2025-01-03 | 323.00 | 326.00 | 318.00 | 323.00 | 301.17 | 9,384 |
| 2025-01-02 | 306.00 | 323.00 | 306.00 | 323.00 | 301.17 | 19,369 |
| 2024-12-30 | 298.00 | 306.00 | 298.00 | 304.00 | 283.46 | 13,406 |
| 2024-12-27 | 298.00 | 304.00 | 296.00 | 297.00 | 276.93 | 4,605 |
| 2024-12-23 | 294.00 | 299.00 | 290.00 | 297.00 | 276.93 | 7,737 |
| 2024-12-20 | 302.00 | 302.00 | 288.00 | 300.00 | 279.73 | 16,636 |
| 2024-12-19 | 304.00 | 304.00 | 296.00 | 298.00 | 277.86 | 12,398 |
| 2024-12-18 | 302.00 | 305.00 | 302.00 | 305.00 | 284.39 | 6,400 |
| 2024-12-17 | 308.00 | 308.50 | 300.00 | 303.00 | 282.52 | 16,694 |
| 2024-12-16 | 303.00 | 311.00 | 300.00 | 308.00 | 287.19 | 18,460 |
| 2024-12-13 | 298.00 | 302.00 | 298.00 | 301.00 | 280.66 | 5,261 |
| 2024-12-12 | 298.00 | 299.00 | 294.00 | 295.00 | 275.06 | 9,418 |
| 2024-12-11 | 305.00 | 305.00 | 296.00 | 298.00 | 277.86 | 6,582 |
| 2024-12-10 | 305.00 | 310.00 | 304.00 | 307.00 | 283.43 | 7,529 |
| 2024-12-09 | 305.00 | 306.00 | 300.00 | 304.00 | 280.66 | 8,302 |
| 2024-12-06 | 308.00 | 309.00 | 303.00 | 307.00 | 283.43 | 10,588 |
| 2024-12-05 | 308.00 | 311.00 | 303.00 | 308.00 | 284.35 | 8,840 |
| 2024-12-04 | 311.00 | 315.00 | 304.00 | 309.00 | 285.27 | 11,660 |
| 2024-12-03 | 316.00 | 318.00 | 310.00 | 313.00 | 288.97 | 5,547 |
| 2024-12-02 | 313.00 | 317.00 | 311.00 | 315.00 | 290.81 | 5,024 |
| 2024-11-29 | 314.00 | 318.00 | 312.00 | 312.00 | 288.04 | 7,203 |
| 2024-11-28 | 313.00 | 316.00 | 310.00 | 311.00 | 287.12 | 5,944 |
| 2024-11-27 | 316.00 | 320.00 | 312.00 | 316.00 | 291.74 | 9,317 |
| 2024-11-26 | 313.00 | 319.00 | 312.00 | 317.00 | 292.66 | 10,779 |
| 2024-11-25 | 317.00 | 317.00 | 306.00 | 312.00 | 288.04 | 9,607 |
| 2024-11-22 | 308.00 | 316.00 | 306.00 | 316.00 | 291.74 | 16,470 |
| 2024-11-21 | 310.00 | 313.00 | 300.00 | 309.00 | 285.27 | 13,839 |
| 2024-11-20 | 299.00 | 314.00 | 299.00 | 314.00 | 289.89 | 22,850 |
| 2024-11-19 | 294.00 | 297.00 | 294.00 | 294.00 | 271.43 | 7,675 |
| 2024-11-18 | 292.00 | 294.00 | 292.00 | 294.00 | 271.43 | 5,318 |
| 2024-11-15 | 292.00 | 293.00 | 290.00 | 293.00 | 270.50 | 3,719 |
| 2024-11-14 | 291.00 | 294.00 | 291.00 | 292.00 | 269.58 | 2,922 |
| 2024-11-13 | 293.00 | 293.00 | 289.00 | 291.00 | 268.66 | 6,845 |
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.