Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	151.40	151.40	151.15	151.15	141.86	38
2024-08-14	151.80	151.80	150.05	150.05	140.82	300
2024-08-13	150.95	152.15	149.35	152.15	142.80	85
2024-08-12	150.35	150.35	149.65	150.00	140.78	46
2024-08-09	147.95	149.65	147.95	149.50	140.31	248
2024-08-07	147.70	149.40	147.70	149.40	140.21	44
2024-08-06	147.40	148.85	146.85	148.85	139.70	154
2024-08-05	148.10	148.75	147.35	147.55	138.48	171
2024-08-02	150.80	150.80	149.50	150.35	141.11	1,467
2024-08-01	153.55	153.65	152.20	153.65	144.20	185
2024-07-31	149.05	155.00	149.05	154.75	145.24	679
2024-07-30	156.75	157.65	156.75	157.65	147.96	67
2024-07-29	156.35	156.85	155.95	155.95	146.36	87
2024-07-26	154.85	155.90	154.85	155.90	146.32	77
2024-07-25	154.15	154.55	154.15	154.55	145.05	33
2024-07-24	153.20	153.70	153.20	153.50	144.06	93
2024-07-23	153.50	153.80	152.00	152.00	142.65	38
2024-07-22	152.05	153.45	151.65	151.65	142.33	393
2024-07-19	150.75	150.95	150.30	150.35	141.11	105
2024-07-17	153.35	153.45	151.50	151.50	142.19	258
2024-07-16	153.15	153.90	153.15	153.90	144.44	1
2024-07-12	151.20	153.80	151.20	153.80	144.34	140
2024-07-11	154.85	154.85	150.95	151.00	141.72	251
2024-07-10	154.95	155.20	154.80	155.20	145.66	30
2024-07-08	153.45	154.65	153.45	153.55	144.11	266
2024-07-05	154.15	154.15	153.00	153.30	143.87	811
2024-07-02	152.75	154.10	152.00	154.10	144.63	393
2024-07-01	155.65	155.65	152.05	152.05	142.70	31
2024-06-28	155.25	155.65	155.25	155.65	146.08	40
2024-06-27	154.75	155.10	154.50	155.10	145.56	256
2024-06-26	154.90	155.65	153.80	153.80	144.34	161
2024-06-25	153.55	153.60	153.55	153.60	144.16	2
2024-06-24	153.55	154.25	153.55	153.80	144.34	67
2024-06-21	154.30	155.00	154.30	155.00	145.47	22
2024-06-20	152.60	154.60	152.60	154.60	145.10	65
2024-06-18	153.60	154.30	153.60	154.20	144.72	99
2024-06-17	153.10	153.10	152.35	152.35	142.98	389
2024-06-14	152.20	152.65	152.20	152.65	143.26	207
2024-06-13	152.10	152.65	151.20	151.20	141.90	382
2024-06-11	149.75	149.80	149.50	149.50	140.31	100
2024-06-10	149.65	149.65	148.50	148.85	139.70	188
2024-06-07	151.00	151.00	149.80	149.80	140.59	274
2024-06-06	150.40	150.60	150.25	150.60	141.34	122
2024-06-05	147.55	149.55	147.55	149.55	140.36	196
2024-06-04	146.10	147.00	144.95	147.00	137.96	95
2024-06-03	147.35	147.35	147.35	147.35	138.29	13
2024-05-30	148.20	148.20	147.10	147.15	138.10	134
2024-05-29	148.65	148.65	147.55	148.60	139.46	45
2024-05-28	151.25	151.25	149.60	149.60	140.40	34
2024-05-24	149.35	150.35	149.35	150.35	141.11	20
2024-05-23	149.10	149.10	148.15	148.90	139.75	65
2024-05-22	147.10	147.80	146.65	147.80	138.71	725
2024-05-21	146.85	147.15	146.60	146.75	137.73	328
2024-05-17	146.10	146.85	146.10	146.85	137.82	176
2024-05-15	146.40	146.40	145.35	145.35	136.41	19
2024-05-14	146.70	146.70	144.85	145.55	136.60	115
2024-05-13	147.40	147.40	146.25	146.25	137.26	28
2024-05-09	147.05	147.75	147.05	147.75	137.39	30
2024-05-08	147.20	148.30	147.00	148.20	137.81	876
2024-05-07	145.70	146.15	144.15	146.15	135.90	162

← NewerPage 10 of 17 · 1,013 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

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