Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	105.80	108.25	105.55	108.25	103.98	109
2025-11-03	106.70	106.70	106.30	106.30	102.11	0
2025-10-31	106.00	106.55	105.55	106.55	102.35	0
2025-10-30	105.10	105.70	104.80	105.70	101.53	0
2025-10-29	108.45	109.10	106.15	106.35	102.15	100
2025-10-28	113.00	113.00	110.75	110.75	106.38	0
2025-10-27	114.00	114.00	112.60	112.60	108.16	0
2025-10-24	113.90	114.70	113.90	114.05	109.55	0
2025-10-23	113.25	113.25	111.90	112.50	108.06	0
2025-10-22	111.20	112.70	111.20	112.70	108.25	0
2025-10-21	110.60	111.50	110.25	111.50	107.10	0
2025-10-20	109.30	109.95	108.90	109.95	105.61	0
2025-10-17	108.65	109.25	108.05	109.25	104.94	0
2025-10-16	109.80	109.80	109.40	109.40	105.08	0
2025-10-15	109.45	109.85	108.70	109.85	105.52	0
2025-10-14	110.95	111.80	110.10	110.10	105.76	0
2025-10-13	108.75	110.40	108.75	110.40	106.04	0
2025-10-10	111.30	111.30	109.55	109.55	105.23	0
2025-10-09	110.95	110.95	110.30	110.30	105.95	0
2025-10-08	110.60	111.60	110.60	111.10	106.72	0
2025-10-07	112.70	112.70	110.60	111.10	106.72	0
2025-10-06	112.55	112.85	112.30	112.65	108.20	0
2025-10-03	114.80	114.80	111.75	112.20	107.77	0
2025-10-02	114.20	115.05	114.20	114.75	110.22	0
2025-10-01	116.30	116.30	114.70	114.70	110.17	0
2025-09-30	113.65	115.95	113.65	115.95	111.37	0
2025-09-29	111.75	113.15	111.75	112.90	108.45	0
2025-09-26	112.90	112.90	112.20	112.20	107.77	0
2025-09-25	113.00	113.05	112.85	112.85	108.40	0
2025-09-24	112.80	113.75	112.80	113.00	108.54	0
2025-09-23	114.70	114.70	114.00	114.00	109.50	0
2025-09-22	114.80	114.80	112.35	112.35	107.92	0
2025-09-19	115.65	115.65	113.90	115.05	110.51	0
2025-09-18	116.10	117.30	115.50	117.30	112.67	0
2025-09-17	111.10	111.35	109.75	109.80	105.47	0
2025-09-16	110.70	111.80	110.50	110.50	106.14	0
2025-09-15	112.35	112.35	110.65	110.65	106.28	0
2025-09-12	107.90	111.85	107.90	111.85	107.44	0
2025-09-11	106.15	106.60	105.60	106.60	102.39	0
2025-09-10	109.40	109.40	105.25	105.25	101.10	0
2025-09-09	110.70	110.70	109.05	109.05	104.75	0
2025-09-08	109.75	110.65	109.55	110.65	106.28	0
2025-09-05	107.05	108.60	107.05	108.40	104.12	0
2025-09-04	105.20	107.55	105.20	107.55	103.31	0
2025-09-03	105.05	105.05	103.90	103.90	99.800	0
2025-09-02	106.65	106.65	104.65	104.65	100.52	0
2025-09-01	108.45	108.45	107.15	107.15	102.92	0
2025-08-29	109.30	109.30	107.50	107.50	103.26	0
2025-08-28	110.95	110.95	108.95	109.55	105.23	0
2025-08-27	111.20	112.55	110.40	112.55	108.11	0
2025-08-26	112.00	112.20	110.85	110.85	106.48	0
2025-08-25	115.05	115.05	113.05	113.15	107.79	0
2025-08-22	114.90	115.40	114.90	115.05	109.60	0
2025-08-21	115.45	115.45	114.80	114.80	109.36	0
2025-08-20	115.55	116.80	115.55	116.80	111.27	0
2025-08-19	113.10	113.10	112.05	112.05	106.74	0
2025-08-18	113.60	113.60	112.95	113.15	107.79	0
2025-08-15	113.50	113.50	112.65	112.65	107.32	4
2025-08-14	113.55	113.55	112.60	112.85	107.51	0
2025-08-13	115.90	115.90	113.15	113.15	107.79	0

← NewerPage 5 of 22 · 1,273 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.