Wolters Kluwer N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	100.90	100.90	100.90	100.90	92.297	0
2022-10-11	101.15	101.25	101.15	101.25	92.617	0
2022-10-10	101.10	101.70	101.10	101.70	93.029	0
2022-10-07	101.55	101.55	101.55	101.55	92.892	0
2022-10-06	104.30	104.30	103.15	103.15	94.355	0
2022-10-05	104.65	104.65	104.65	104.65	95.727	0
2022-10-04	102.80	102.80	102.80	102.80	94.035	0
2022-10-03	99.940	99.940	99.940	99.940	91.419	0
2022-09-30	98.980	100.20	98.980	100.20	91.657	0
2022-09-29	98.660	98.660	98.660	98.660	90.248	0
2022-09-28	97.660	97.660	97.660	97.660	89.333	0
2022-09-27	98.340	98.340	98.340	98.340	89.955	0
2022-09-26	98.120	98.120	98.120	98.120	89.754	0
2022-09-23	98.680	98.680	98.680	98.680	90.266	0
2022-09-22	98.940	98.940	98.940	98.940	90.504	0
2022-09-21	101.00	101.00	101.00	101.00	92.388	0
2022-09-20	98.880	98.880	98.880	98.880	90.449	0
2022-09-19	100.80	100.80	100.80	100.80	92.205	0
2022-09-16	100.65	100.65	100.65	100.65	92.068	0
2022-09-15	100.70	100.70	100.70	100.70	92.114	0
2022-09-14	101.85	101.85	101.45	101.45	92.800	0
2022-09-13	102.05	102.05	102.05	102.05	93.349	0
2022-09-12	103.10	103.10	103.10	103.10	94.309	0
2022-09-09	101.60	102.45	101.60	102.45	93.715	109
2022-09-08	101.65	101.65	101.65	101.65	92.983	0
2022-09-07	100.40	100.40	100.40	100.40	91.840	0
2022-09-06	99.540	99.540	99.540	99.540	91.053	0
2022-09-05	99.340	99.340	99.340	99.340	90.870	0
2022-09-02	97.580	98.460	97.580	98.460	90.065	0
2022-09-01	97.400	97.400	97.400	97.400	89.095	0
2022-08-31	103.55	103.55	103.55	103.55	94.721	0
2022-08-30	103.55	103.55	103.55	103.55	94.721	0
2022-08-29	103.85	103.85	103.85	103.85	94.419	0
2022-08-26	105.20	105.20	105.20	105.20	95.647	0
2022-08-25	105.20	105.20	105.20	105.20	95.647	0
2022-08-24	104.65	104.65	104.65	104.65	95.146	0
2022-08-23	104.75	104.75	104.75	104.75	95.237	0
2022-08-22	107.40	107.40	107.40	107.40	97.647	0
2022-08-19	106.90	106.90	106.90	106.90	97.192	0
2022-08-18	106.65	106.65	106.65	106.65	96.965	0
2022-08-17	104.85	104.85	104.85	104.85	95.328	0
2022-08-16	104.50	104.50	104.50	104.50	95.010	0
2022-08-15	104.45	104.45	104.45	104.45	94.965	0
2022-08-12	104.45	104.45	104.45	104.45	94.965	0
2022-08-11	102.95	102.95	102.95	102.95	93.601	0
2022-08-10	105.50	105.50	105.50	105.50	95.919	0
2022-08-09	105.50	105.50	105.50	105.50	95.919	0
2022-08-08	105.00	105.00	105.00	105.00	95.465	0
2022-08-05	105.20	105.20	105.20	105.20	95.647	0
2022-08-04	106.95	106.95	106.95	106.95	97.238	0
2022-08-03	106.95	106.95	106.95	106.95	97.238	0
2022-08-02	105.20	105.20	105.20	105.20	95.647	0
2022-08-01	105.30	105.30	105.30	105.30	95.737	0
2022-07-29	106.40	106.40	106.40	106.40	96.738	0
2022-07-28	106.25	106.25	106.25	106.25	96.601	0
2022-07-27	103.20	103.20	103.20	103.20	93.828	0
2022-07-26	102.85	103.20	102.85	103.20	93.828	0
2022-07-25	100.50	100.50	100.50	100.50	91.373	0
2022-07-22	100.50	100.50	100.50	100.50	91.373	0
2022-07-21	100.50	100.50	100.50	100.50	91.373	0

← NewerPage 18 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0100 EUR
2026-05-25	1.5900 EUR
2025-08-26	0.9300 EUR
2025-05-19	1.5000 EUR
2024-08-27	0.8300 EUR
2024-05-10	1.3600 EUR
2023-08-29	0.7200 EUR
2023-05-12	1.1800 EUR
2022-08-30	0.6300 EUR
2022-04-25	1.0300 EUR
2021-08-31	0.5400 EUR
2021-04-26	0.8900 EUR
2020-09-01	0.4700 EUR
2020-04-27	0.7900 EUR
2019-08-27	0.3900 EUR
2019-04-24	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.