Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	118.00	119.90	118.00	119.75	111.35	129
2023-11-01	116.40	117.75	116.05	116.05	107.91	341
2023-10-31	120.60	121.05	120.60	121.05	112.56	25
2023-10-30	119.70	120.10	119.40	119.40	111.03	21
2023-10-27	119.50	119.50	118.65	118.80	110.47	117
2023-10-26	119.15	121.00	119.15	121.00	112.52	164
2023-10-24	119.60	119.75	119.60	119.75	111.35	34
2023-10-19	121.35	121.65	121.35	121.65	113.12	10
2023-10-18	120.90	122.10	120.80	122.10	113.54	2,762
2023-10-17	120.15	121.20	120.15	120.95	112.47	77
2023-10-16	121.95	121.95	120.80	121.10	112.61	421
2023-10-12	121.50	122.10	121.50	122.05	113.49	120
2023-10-11	120.60	120.95	120.60	120.95	112.47	61
2023-10-10	120.40	120.40	118.35	118.35	110.05	6
2023-10-09	118.15	118.95	118.15	118.95	110.61	66
2023-10-06	117.20	117.40	117.20	117.40	109.17	226
2023-10-03	114.75	114.75	114.60	114.60	106.56	60
2023-10-02	115.05	115.05	114.20	114.40	106.38	11
2023-09-28	113.70	113.90	113.50	113.90	105.91	58
2023-09-26	113.65	113.65	113.65	113.65	105.68	1
2023-09-22	114.75	114.75	113.90	113.90	105.91	58
2023-09-21	115.75	115.75	115.65	115.65	107.54	1
2023-09-19	116.60	116.60	116.30	116.30	108.15	9
2023-09-18	117.80	117.80	117.50	117.50	109.26	2
2023-09-15	117.40	118.15	117.40	118.15	109.87	11
2023-09-14	115.00	116.50	115.00	116.15	108.01	44
2023-09-12	113.70	113.70	113.70	113.70	105.73	40
2023-09-11	113.65	113.65	113.50	113.50	105.54	15
2023-09-06	110.25	112.40	110.25	112.40	104.52	2
2023-09-05	112.50	112.50	112.10	112.15	104.29	596
2023-09-04	112.05	112.05	112.05	112.05	104.19	35
2023-09-01	111.35	112.40	111.35	112.40	104.52	118
2023-08-31	111.65	111.65	111.60	111.60	103.77	348
2023-08-30	110.35	111.90	110.35	111.85	104.01	502
2023-08-28	109.75	111.05	109.75	110.50	102.08	60
2023-08-25	110.20	110.20	110.20	110.20	101.81	373
2023-08-24	109.15	109.70	109.15	109.70	101.34	150
2023-08-23	108.20	108.20	107.35	107.35	99.172	10
2023-08-22	107.50	107.50	107.50	107.50	99.311	70
2023-08-17	110.00	110.00	110.00	110.00	101.62	100
2023-08-16	111.50	111.50	111.50	111.50	103.01	54
2023-08-15	112.60	113.25	111.30	113.25	104.62	21
2023-08-14	111.60	112.65	111.25	112.10	103.56	210
2023-08-11	112.20	112.20	111.85	111.85	103.33	2
2023-08-10	113.55	113.55	111.25	111.25	102.78	71
2023-08-09	113.80	113.80	113.20	113.20	104.58	40
2023-08-08	112.95	113.30	112.95	113.30	104.67	1
2023-08-07	112.45	113.00	112.45	113.00	104.39	10
2023-08-04	110.90	112.25	110.90	112.25	103.70	11
2023-08-03	111.15	112.00	111.15	112.00	103.47	86
2023-08-02	111.65	111.65	111.65	111.65	103.14	30
2023-08-01	113.90	113.90	113.90	113.90	105.22	7
2023-07-31	115.15	115.15	115.15	115.15	106.38	15
2023-07-27	114.65	114.85	114.60	114.85	106.10	385
2023-07-26	111.55	112.35	111.45	112.35	103.79	117
2023-07-25	112.25	112.25	112.25	112.25	103.70	10
2023-07-24	112.75	113.25	112.25	112.25	103.70	55
2023-07-21	113.50	113.50	113.00	113.30	104.67	16
2023-07-19	113.10	113.10	113.10	113.10	104.48	17
2023-07-14	111.85	113.20	111.85	113.20	104.58	2

← NewerPage 13 of 17 · 1,014 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.