Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-01-31	88.920	88.920	88.920	88.920	79.988
2022-01-28	88.920	88.920	88.920	88.920	79.988
2022-01-27	87.240	87.240	87.240	87.240	78.477
2022-01-26	87.240	87.240	87.240	87.240	78.477
2022-01-25	87.240	87.240	87.240	87.240	78.477
2022-01-24	90.320	90.320	90.320	90.320	81.247
2022-01-21	90.320	90.320	90.320	90.320	81.247
2022-01-20	91.600	91.600	91.600	91.600	82.399
2022-01-19	91.520	91.520	91.520	91.520	82.327
2022-01-18	91.520	91.520	91.520	91.520	82.327
2022-01-17	93.940	93.940	93.940	93.940	84.504
2022-01-14	92.740	92.740	92.740	92.740	83.424
2022-01-13	94.320	94.320	94.320	94.320	84.846
2022-01-12	95.700	95.700	95.700	95.700	86.087
2022-01-11	95.540	95.540	95.540	95.540	85.943
2022-01-10	95.040	95.040	95.040	95.040	85.493
2022-01-07	97.460	97.460	97.420	97.420	87.634
2022-01-06	97.580	97.580	97.580	97.580	87.778
2022-01-05	101.60	101.60	101.60	101.60	91.394
2022-01-04	103.05	103.05	102.45	102.45	92.159
2022-01-03	102.45	102.45	102.45	102.45	92.159
2021-12-30	103.60	103.60	103.60	103.60	93.194
2021-12-29	103.85	103.85	103.85	103.85	93.418
2021-12-28	103.45	103.45	103.45	103.45	93.059
2021-12-27	101.95	101.95	101.95	101.95	91.709
2021-12-23	101.25	101.25	101.25	101.25	91.080
2021-12-22	100.30	100.30	100.30	100.30	90.225
2021-12-21	101.00	101.00	101.00	101.00	90.855
2021-12-20	101.05	101.05	101.05	101.05	90.900
2021-12-17	100.95	100.95	100.95	100.95	90.810
2021-12-16	102.75	102.75	102.75	102.75	92.429
2021-12-15	103.10	103.10	103.10	103.10	92.744
2021-12-14	101.60	101.60	101.60	101.60	91.394
2021-12-13	102.85	102.85	102.85	102.85	92.519
2021-12-10	103.45	103.55	103.45	103.55	93.149
2021-12-09	103.65	103.65	103.65	103.65	93.238
2021-12-08	102.55	102.55	102.55	102.55	92.249
2021-12-07	103.40	103.40	103.40	103.40	93.014
2021-12-06	100.50	100.50	100.50	100.50	90.405
2021-12-03	98.800	98.800	98.800	98.800	88.876
2021-12-02	98.540	98.680	98.540	98.680	88.768
2021-12-01	99.120	99.120	99.120	99.120	89.164
2021-11-30	99.920	99.920	99.920	99.920	89.883
2021-11-29	100.70	100.70	100.70	100.70	90.585
2021-11-26	99.560	99.560	99.560	99.560	89.559
2021-11-25	99.840	99.840	99.840	99.840	89.811
2021-11-24	98.860	98.860	98.860	98.860	88.930
2021-11-23	100.05	100.05	99.120	99.120	89.164
2021-11-22	100.50	100.50	100.50	100.50	90.405
2021-11-19	100.50	100.50	100.50	100.50	90.405
2021-11-18	99.280	99.280	99.280	99.280	89.307
2021-11-17	98.840	98.840	98.840	98.840	88.912
2021-11-16	97.960	97.960	97.960	97.960	88.120
2021-11-15	97.580	97.580	97.580	97.580	87.778
2021-11-12	95.120	96.480	95.120	96.480	86.789
2021-11-11	94.860	94.860	94.860	94.860	85.331
2021-11-10	95.020	95.020	95.020	95.020	85.475
2021-11-09	94.440	94.440	94.440	94.440	84.954
2021-11-08	94.140	94.140	94.140	94.140	84.684
2021-11-05	94.180	94.180	94.180	94.180	84.720

← NewerPage 21 of 22 · 1,275 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.