Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	137.30	138.00	137.15	138.00	128.32	38
2024-01-31	139.25	139.25	137.05	137.05	127.44	115
2024-01-30	138.85	140.25	138.85	138.95	129.21	70
2024-01-29	138.30	138.95	138.30	138.95	129.21	77
2024-01-26	139.00	139.15	137.90	137.90	128.23	136
2024-01-25	139.05	139.60	138.05	138.05	128.37	262
2024-01-24	138.35	139.35	138.35	139.25	129.49	305
2024-01-23	136.10	137.25	136.10	136.60	127.02	251
2024-01-22	138.05	138.20	138.05	138.20	128.51	1
2024-01-19	137.55	137.55	137.30	137.30	127.67	15
2024-01-18	135.75	136.15	135.75	136.15	126.60	10
2024-01-17	136.10	136.10	135.90	136.10	126.56	57
2024-01-16	134.50	134.50	134.50	134.50	125.07	202
2024-01-15	134.25	134.25	133.15	133.15	123.81	15
2024-01-12	133.50	134.00	133.05	134.00	124.60	248
2024-01-11	132.05	132.05	131.55	131.55	122.33	120
2024-01-10	129.60	130.50	129.60	130.50	121.35	40
2024-01-08	128.70	128.70	128.70	128.70	119.68	2
2024-01-05	127.10	127.90	127.10	127.90	118.93	1
2024-01-04	128.45	128.45	128.45	128.45	119.44	7
2024-01-03	127.00	127.00	127.00	127.00	118.09	75
2024-01-02	129.65	129.65	127.65	128.05	119.07	330
2023-12-28	128.35	128.85	128.25	128.25	119.26	1,155
2023-12-27	128.15	129.00	128.15	128.40	119.40	95
2023-12-22	129.50	129.80	129.00	129.00	119.95	40
2023-12-21	129.65	129.75	129.20	129.75	120.65	288
2023-12-20	129.30	130.25	129.30	129.65	120.56	160
2023-12-19	130.90	130.90	129.50	129.50	120.42	153
2023-12-18	129.50	130.35	129.50	130.35	121.21	60
2023-12-15	130.30	130.80	129.20	129.20	120.14	367
2023-12-14	131.90	131.90	128.70	130.35	121.21	71
2023-12-13	134.10	134.50	133.65	133.65	124.28	828
2023-12-12	132.35	132.50	132.35	132.50	123.21	76
2023-12-11	129.90	130.90	129.90	130.90	121.72	186
2023-12-08	129.00	129.00	129.00	129.00	119.95	125
2023-12-07	130.90	130.90	129.70	130.15	121.02	115
2023-12-06	130.65	130.65	129.70	129.70	120.61	180
2023-12-05	129.60	129.90	129.60	129.90	120.79	45
2023-12-04	132.35	132.35	129.75	130.65	121.49	180
2023-12-01	127.10	127.50	127.10	127.50	118.56	188
2023-11-29	126.05	126.15	126.05	126.15	117.30	6
2023-11-28	125.80	126.45	125.70	126.45	117.58	161
2023-11-27	126.35	127.30	126.25	126.50	117.63	1,180
2023-11-24	126.00	126.15	125.80	126.15	117.30	267
2023-11-23	124.20	125.25	124.20	125.25	116.47	32
2023-11-22	124.10	124.45	123.80	124.20	115.49	58
2023-11-21	123.00	123.90	122.65	122.95	114.33	502
2023-11-20	124.10	124.10	124.00	124.00	115.31	145
2023-11-17	122.70	122.70	122.55	122.55	113.96	188
2023-11-16	123.65	123.65	123.10	123.10	114.47	26
2023-11-15	122.15	122.65	122.15	122.25	113.68	232
2023-11-14	123.95	123.95	122.30	122.30	113.72	204
2023-11-13	124.20	124.20	122.00	122.00	113.45	738
2023-11-10	124.65	124.70	124.50	124.70	115.96	852
2023-11-09	124.35	124.35	123.55	123.55	114.89	8
2023-11-08	117.65	121.35	117.65	121.10	112.61	482
2023-11-07	116.70	117.50	116.40	116.80	108.61	96
2023-11-06	116.35	116.95	116.00	116.80	108.61	809
2023-11-03	118.00	118.00	116.50	116.50	108.33	543
2023-11-02	118.00	119.90	118.00	119.75	111.35	129

← NewerPage 12 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.