UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 297.00 | 297.00 | 290.00 | 293.00 | 270.50 | 10,599 |
| 2024-11-11 | 291.00 | 298.00 | 291.00 | 294.00 | 271.43 | 20,857 |
| 2024-11-08 | 289.00 | 293.00 | 285.00 | 291.00 | 268.66 | 16,076 |
| 2024-11-07 | 293.00 | 297.00 | 287.00 | 291.00 | 268.66 | 13,645 |
| 2024-11-06 | 291.00 | 297.00 | 286.00 | 290.00 | 267.73 | 9,629 |
| 2024-11-05 | 281.00 | 289.00 | 280.00 | 288.00 | 265.89 | 18,407 |
| 2024-11-04 | 280.00 | 284.00 | 278.00 | 283.00 | 261.27 | 8,466 |
| 2024-11-01 | 275.00 | 279.00 | 275.00 | 278.00 | 256.65 | 2,892 |
| 2024-10-31 | 274.00 | 279.00 | 274.00 | 276.00 | 254.81 | 7,103 |
| 2024-10-30 | 284.00 | 284.00 | 274.00 | 279.00 | 257.58 | 8,254 |
| 2024-10-29 | 281.00 | 283.00 | 276.00 | 278.00 | 256.65 | 6,414 |
| 2024-10-28 | 283.00 | 283.00 | 277.00 | 279.00 | 257.58 | 9,802 |
| 2024-10-25 | 278.00 | 284.00 | 277.00 | 282.00 | 260.35 | 16,740 |
| 2024-10-24 | 282.00 | 286.00 | 278.00 | 278.00 | 256.65 | 6,902 |
| 2024-10-23 | 281.00 | 284.00 | 281.00 | 282.00 | 260.35 | 4,569 |
| 2024-10-22 | 280.00 | 284.00 | 280.00 | 281.00 | 259.42 | 2,018 |
| 2024-10-21 | 282.00 | 284.00 | 280.00 | 282.00 | 260.35 | 4,529 |
| 2024-10-18 | 284.00 | 284.00 | 280.00 | 280.00 | 258.50 | 3,343 |
| 2024-10-17 | 280.00 | 288.00 | 280.00 | 284.00 | 262.19 | 10,958 |
| 2024-10-16 | 278.00 | 280.00 | 278.00 | 280.00 | 258.50 | 6,506 |
| 2024-10-15 | 280.00 | 280.00 | 279.00 | 280.00 | 258.50 | 11,321 |
| 2024-10-14 | 280.00 | 280.00 | 278.00 | 279.00 | 257.58 | 11,185 |
| 2024-10-11 | 276.00 | 280.00 | 274.00 | 278.00 | 256.65 | 7,783 |
| 2024-10-10 | 275.00 | 279.00 | 273.00 | 276.00 | 254.81 | 9,559 |
| 2024-10-09 | 278.00 | 281.00 | 276.00 | 277.00 | 255.73 | 18,489 |
| 2024-10-08 | 274.00 | 279.00 | 273.00 | 277.00 | 255.73 | 5,097 |
| 2024-10-07 | 270.00 | 276.00 | 270.00 | 274.00 | 252.96 | 8,514 |
| 2024-10-04 | 268.00 | 270.00 | 266.00 | 270.00 | 249.27 | 5,174 |
| 2024-10-03 | 274.00 | 276.00 | 266.00 | 268.00 | 247.42 | 10,452 |
| 2024-10-02 | 279.00 | 279.00 | 273.00 | 274.00 | 252.96 | 5,561 |
| 2024-10-01 | 276.00 | 279.00 | 275.00 | 278.00 | 256.65 | 8,410 |
| 2024-09-30 | 271.00 | 275.00 | 271.00 | 275.00 | 253.88 | 8,337 |
| 2024-09-27 | 276.00 | 277.00 | 271.00 | 272.00 | 251.11 | 5,374 |
| 2024-09-26 | 274.00 | 279.00 | 274.00 | 275.00 | 253.88 | 6,318 |
| 2024-09-25 | 280.00 | 280.00 | 271.00 | 276.00 | 254.81 | 15,634 |
| 2024-09-24 | 278.00 | 284.00 | 275.00 | 279.00 | 257.58 | 20,504 |
| 2024-09-23 | 277.00 | 278.00 | 275.00 | 278.00 | 256.65 | 23,895 |
| 2024-09-20 | 279.00 | 279.00 | 275.00 | 277.00 | 255.73 | 8,584 |
| 2024-09-19 | 278.00 | 280.00 | 275.00 | 277.00 | 255.73 | 17,827 |
| 2024-09-18 | 277.00 | 280.00 | 277.00 | 278.00 | 256.65 | 12,800 |
| 2024-09-17 | 278.00 | 278.00 | 277.00 | 278.00 | 256.65 | 10,998 |
| 2024-09-16 | 274.00 | 279.00 | 274.00 | 278.00 | 256.65 | 14,241 |
| 2024-09-13 | 273.00 | 275.00 | 272.00 | 275.00 | 253.88 | 18,744 |
| 2024-09-12 | 273.00 | 273.00 | 270.00 | 272.00 | 251.11 | 4,416 |
| 2024-09-11 | 271.00 | 273.00 | 269.00 | 270.00 | 249.27 | 25,972 |
| 2024-09-10 | 271.00 | 274.00 | 271.00 | 272.00 | 251.11 | 13,956 |
| 2024-09-09 | 272.00 | 273.00 | 266.00 | 271.00 | 250.19 | 6,582 |
| 2024-09-06 | 275.00 | 275.00 | 265.00 | 265.00 | 244.65 | 7,586 |
| 2024-09-05 | 275.00 | 275.00 | 270.00 | 271.00 | 250.19 | 14,083 |
| 2024-09-04 | 272.00 | 274.00 | 268.00 | 270.00 | 249.27 | 9,648 |
| 2024-09-03 | 268.00 | 276.00 | 265.00 | 275.00 | 253.88 | 25,310 |
| 2024-09-02 | 263.00 | 271.00 | 260.00 | 268.00 | 247.42 | 340,251 |
| 2024-08-30 | 257.00 | 265.00 | 256.00 | 259.00 | 239.11 | 9,094 |
| 2024-08-29 | 264.00 | 273.00 | 255.00 | 255.00 | 235.42 | 289,311 |
| 2024-08-28 | 256.00 | 265.00 | 256.00 | 265.00 | 244.65 | 90,745 |
| 2024-08-27 | 262.00 | 262.00 | 258.00 | 259.00 | 239.11 | 83,685 |
| 2024-08-26 | 261.00 | 262.00 | 259.00 | 261.00 | 240.96 | 3,175 |
| 2024-08-23 | 253.00 | 261.00 | 253.00 | 260.00 | 240.04 | 84,249 |
| 2024-08-22 | 256.00 | 257.00 | 248.00 | 253.00 | 233.57 | 13,872 |
| 2024-08-21 | 261.00 | 261.00 | 251.00 | 254.00 | 234.50 | 6,419 |
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.