UIE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 394.00 | 400.00 | 394.00 | 395.00 | 395.00 | 20,901 |
| 2026-10-15 | 391.50 | 397.50 | 390.50 | 394.00 | 394.00 | 11,198 |
| 2026-10-14 | 392.50 | 399.50 | 391.50 | 391.50 | 391.50 | 16,144 |
| 2026-10-13 | 393.50 | 398.50 | 392.00 | 392.00 | 392.00 | 11,245 |
| 2026-10-12 | 397.50 | 397.50 | 390.50 | 390.50 | 390.50 | 18,143 |
| 2026-10-09 | 394.00 | 403.00 | 394.00 | 396.50 | 396.50 | 9,787 |
| 2026-10-08 | 398.00 | 404.50 | 398.00 | 402.50 | 402.50 | 10,806 |
| 2026-10-07 | 406.50 | 409.00 | 396.50 | 396.50 | 396.50 | 12,663 |
| 2026-10-06 | 414.50 | 414.50 | 403.00 | 405.50 | 405.50 | 16,926 |
| 2026-10-05 | 399.50 | 402.00 | 397.00 | 401.00 | 401.00 | 10,608 |
| 2026-10-02 | 398.00 | 401.00 | 398.00 | 398.00 | 398.00 | 12,491 |
| 2026-10-01 | 401.00 | 402.50 | 393.50 | 396.00 | 396.00 | 9,156 |
| 2026-09-30 | 407.00 | 411.50 | 400.00 | 400.00 | 400.00 | 14,602 |
| 2026-09-29 | 416.00 | 416.00 | 407.00 | 409.00 | 409.00 | 10,825 |
| 2026-09-28 | 414.00 | 419.50 | 412.50 | 416.00 | 416.00 | 16,271 |
| 2026-09-25 | 411.50 | 418.00 | 410.00 | 412.00 | 412.00 | 13,762 |
| 2026-09-24 | 416.00 | 421.50 | 410.50 | 410.50 | 410.50 | 16,439 |
| 2026-09-23 | 431.50 | 431.50 | 417.00 | 417.00 | 417.00 | 13,369 |
| 2026-09-22 | 434.50 | 435.00 | 428.00 | 431.50 | 431.50 | 15,929 |
| 2026-09-21 | 430.50 | 435.00 | 429.50 | 434.00 | 434.00 | 13,980 |
| 2026-09-18 | 430.50 | 431.50 | 428.00 | 428.00 | 428.00 | 27,974 |
| 2026-09-17 | 424.00 | 431.00 | 423.50 | 431.00 | 431.00 | 22,151 |
| 2026-09-16 | 420.50 | 424.50 | 420.00 | 424.50 | 424.50 | 24,339 |
| 2026-09-15 | 415.50 | 423.50 | 413.00 | 422.50 | 422.50 | 28,970 |
| 2026-09-14 | 411.50 | 418.50 | 411.00 | 414.50 | 414.50 | 22,629 |
| 2026-09-11 | 409.00 | 412.00 | 407.00 | 412.00 | 412.00 | 28,489 |
| 2026-09-10 | 404.00 | 410.50 | 403.50 | 408.50 | 408.50 | 22,571 |
| 2026-09-09 | 402.50 | 405.00 | 401.00 | 404.50 | 404.50 | 14,494 |
| 2026-09-08 | 402.00 | 406.50 | 401.50 | 403.00 | 403.00 | 16,762 |
| 2026-09-07 | 398.00 | 402.00 | 396.00 | 401.00 | 401.00 | 5,012 |
| 2026-09-04 | 393.50 | 400.00 | 392.50 | 399.50 | 399.50 | 15,899 |
| 2026-09-03 | 392.50 | 396.50 | 392.50 | 393.50 | 393.50 | 8,701 |
| 2026-09-02 | 402.00 | 402.00 | 394.50 | 396.50 | 396.50 | 20,454 |
| 2026-09-01 | 395.00 | 400.00 | 390.50 | 398.50 | 398.50 | 24,250 |
| 2026-08-31 | 394.50 | 398.00 | 391.50 | 395.50 | 395.50 | 17,053 |
| 2026-08-28 | 391.50 | 398.00 | 385.00 | 395.00 | 395.00 | 30,689 |
| 2026-08-27 | 399.50 | 402.00 | 391.00 | 391.00 | 391.00 | 11,675 |
| 2026-08-26 | 399.50 | 402.00 | 397.50 | 399.50 | 399.50 | 12,321 |
| 2026-08-25 | 397.50 | 406.00 | 397.50 | 400.00 | 400.00 | 21,709 |
| 2026-08-24 | 397.00 | 401.50 | 395.00 | 400.00 | 400.00 | 26,632 |
| 2026-08-21 | 391.50 | 399.00 | 390.00 | 397.00 | 397.00 | 19,915 |
| 2026-08-20 | 385.50 | 395.00 | 383.00 | 392.00 | 392.00 | 16,419 |
| 2026-08-19 | 376.00 | 396.00 | 375.00 | 385.50 | 385.50 | 37,475 |
| 2026-08-18 | 376.00 | 379.00 | 375.00 | 376.00 | 376.00 | 9,533 |
| 2026-08-17 | 373.50 | 377.00 | 369.50 | 376.00 | 376.00 | 9,998 |
| 2026-08-14 | 370.00 | 380.00 | 370.00 | 373.50 | 373.50 | 12,722 |
| 2026-08-13 | 369.00 | 370.50 | 366.50 | 368.00 | 368.00 | 20,460 |
| 2026-08-12 | 368.00 | 369.50 | 366.50 | 369.50 | 369.50 | 4,657 |
| 2026-08-11 | 369.00 | 369.50 | 366.50 | 367.00 | 367.00 | 1,450 |
| 2026-08-10 | 370.00 | 370.00 | 366.50 | 367.50 | 367.50 | 4,564 |
| 2026-08-07 | 362.50 | 370.00 | 362.00 | 367.50 | 367.50 | 6,063 |
| 2026-08-06 | 366.00 | 366.50 | 362.00 | 362.00 | 362.00 | 8,593 |
| 2026-08-05 | 361.00 | 366.00 | 355.50 | 365.00 | 365.00 | 10,624 |
| 2026-08-04 | 369.50 | 370.00 | 363.50 | 366.50 | 366.50 | 5,852 |
| 2026-08-03 | 365.00 | 371.00 | 359.50 | 369.50 | 369.50 | 15,450 |
| 2026-07-31 | 364.50 | 365.00 | 361.00 | 365.00 | 365.00 | 12,484 |
| 2026-07-30 | 365.50 | 366.00 | 361.50 | 363.00 | 363.00 | 10,536 |
| 2026-07-29 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | 9,854 |
| 2026-07-28 | 367.00 | 370.00 | 366.50 | 369.00 | 369.00 | 5,569 |
| 2026-07-27 | 377.00 | 377.00 | 366.00 | 368.00 | 368.00 | 4,548 |
Page 1 of 5 · 248 trading daysOlder →
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.