Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	144.20	144.20	144.20	144.20	134.09	1
2024-05-03	141.50	142.45	141.50	142.45	132.46	14
2024-05-02	141.30	141.30	140.00	140.00	130.18	114
2024-04-30	140.60	141.50	140.60	140.75	130.88	24
2024-04-29	142.85	142.85	142.20	142.20	132.23	441
2024-04-26	140.65	142.05	140.65	142.05	132.09	73
2024-04-25	140.65	140.70	138.55	139.80	130.00	470
2024-04-24	143.15	143.15	140.95	140.95	131.07	23
2024-04-23	142.35	142.65	142.35	142.50	132.51	16
2024-04-22	140.85	140.85	140.85	140.85	130.97	50
2024-04-19	140.00	140.00	140.00	140.00	130.18	2
2024-04-18	140.45	140.45	140.00	140.00	130.18	15
2024-04-17	141.80	143.20	141.60	141.65	131.72	556
2024-04-16	140.55	141.45	140.55	141.45	131.53	21
2024-04-15	142.00	142.25	141.45	142.25	132.28	18
2024-04-11	139.85	140.25	139.85	140.25	130.42	30
2024-04-10	140.60	140.60	139.60	139.60	129.81	165
2024-04-09	140.15	140.40	139.65	140.40	130.56	190
2024-04-08	141.35	141.35	140.45	140.50	130.65	136
2024-04-05	137.85	141.15	137.85	141.15	131.25	87
2024-04-04	139.85	139.85	137.55	139.55	129.76	548
2024-04-03	141.20	141.25	139.90	139.90	130.09	101
2024-04-02	145.75	145.75	141.30	141.30	131.39	58
2024-03-28	145.05	145.50	145.05	145.20	135.02	51
2024-03-27	145.45	146.30	145.35	145.35	135.16	105
2024-03-26	145.05	145.10	144.00	144.00	133.90	123
2024-03-25	146.70	147.00	145.55	145.55	135.34	141
2024-03-22	145.90	146.65	145.70	145.70	135.48	74
2024-03-21	145.30	146.20	144.75	146.20	135.95	681
2024-03-20	146.10	148.55	146.10	148.55	138.13	9
2024-03-18	144.90	144.90	144.70	144.85	134.69	27
2024-03-15	144.30	145.45	144.30	144.65	134.51	100
2024-03-14	143.65	144.40	142.95	144.40	134.27	60
2024-03-13	144.30	144.50	144.05	144.05	133.95	173
2024-03-12	144.05	144.65	144.00	144.65	134.51	134
2024-03-11	145.35	145.35	143.95	143.95	133.86	198
2024-03-07	144.15	144.85	144.15	144.85	134.69	209
2024-03-06	145.20	145.20	144.35	144.45	134.32	46
2024-03-05	145.85	146.15	145.55	145.55	135.34	11
2024-03-04	145.00	145.65	144.80	145.65	135.44	380
2024-03-01	145.50	145.50	144.45	145.05	134.88	172
2024-02-29	145.95	146.00	145.75	146.00	135.76	87
2024-02-28	145.85	146.45	145.85	146.00	135.76	77
2024-02-27	146.85	146.85	145.45	145.45	135.25	42
2024-02-26	148.95	148.95	147.35	147.35	137.02	370
2024-02-23	147.30	149.05	147.30	148.25	137.85	268
2024-02-21	146.75	146.75	145.75	145.75	135.53	155
2024-02-20	146.10	147.15	145.25	147.05	136.74	2,046
2024-02-19	144.20	144.20	144.20	144.20	134.09	100
2024-02-16	142.25	144.15	142.10	144.15	134.04	367
2024-02-15	143.85	143.85	141.85	141.85	131.90	558
2024-02-14	142.05	142.45	142.05	142.20	132.23	183
2024-02-13	141.90	141.90	139.40	139.75	129.95	524
2024-02-12	143.15	143.15	142.70	142.85	132.83	93
2024-02-09	140.65	142.25	140.60	142.25	132.28	327
2024-02-08	138.25	139.60	138.00	139.45	129.67	414
2024-02-07	139.55	139.55	138.85	138.85	129.11	12
2024-02-06	139.10	139.35	138.65	139.10	129.35	1,162
2024-02-05	138.85	138.95	138.55	138.95	129.21	657
2024-02-02	139.05	139.30	138.10	138.10	128.42	23

← NewerPage 11 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.