Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	111.35	111.35	110.35	110.35	101.94	20
2023-07-10	109.85	109.85	109.80	109.80	101.44	235
2023-07-07	110.80	110.80	109.45	109.50	101.16	175
2023-07-04	113.85	114.40	113.85	114.40	105.69	6
2023-07-03	115.80	115.80	115.15	115.30	106.52	116
2023-06-30	115.40	116.30	114.65	116.30	107.44	448
2023-06-28	114.65	116.75	114.65	116.15	107.30	88
2023-06-23	116.50	117.55	116.50	117.55	108.60	25
2023-06-22	115.00	115.00	115.00	115.00	106.24	64
2023-06-21	115.95	115.95	115.60	115.60	106.79	7
2023-06-20	116.65	116.65	114.75	114.75	106.01	144
2023-06-19	115.25	115.25	114.60	114.60	105.87	715
2023-06-16	115.55	116.25	115.55	116.25	107.39	15
2023-06-15	114.05	115.10	114.05	115.10	106.33	7
2023-06-14	114.55	114.55	114.55	114.55	105.82	2
2023-06-13	114.25	114.80	114.00	114.80	106.05	658
2023-06-12	114.95	115.25	114.95	115.25	106.47	111
2023-06-08	111.50	111.50	111.50	111.50	103.01	1
2023-06-07	111.70	111.70	109.85	109.85	101.48	10
2023-06-06	113.20	113.20	111.80	112.30	103.75	14
2023-06-05	113.65	113.65	113.65	113.65	104.99	60
2023-06-01	109.75	111.20	109.75	111.20	102.73	458
2023-05-31	107.50	107.50	106.85	106.85	98.710	12
2023-05-30	107.60	107.60	107.60	107.60	99.403	10
2023-05-29	106.55	106.55	106.55	106.55	98.433	70
2023-05-24	107.00	107.80	107.00	107.80	99.588	61
2023-05-23	108.10	108.20	108.10	108.20	99.957	53
2023-05-19	108.65	109.20	108.65	109.05	100.74	25
2023-05-17	108.00	108.05	107.55	107.80	99.588	189
2023-05-16	109.90	109.90	108.05	108.50	100.23	920
2023-05-15	110.65	111.00	110.60	110.60	102.17	414
2023-05-12	110.80	110.80	110.10	110.35	101.94	12
2023-05-11	111.35	111.35	111.35	111.35	101.78	2
2023-05-10	111.35	111.35	111.10	111.30	101.73	627
2023-05-09	109.65	110.65	108.95	110.65	101.14	943
2023-05-08	108.40	109.25	107.70	108.65	99.310	1,026
2023-05-05	110.95	110.95	108.00	108.00	98.715	171
2023-05-04	109.80	110.55	109.70	110.55	101.05	386
2023-05-03	115.90	115.90	115.20	115.20	105.30	97
2023-05-02	120.25	120.25	114.35	114.35	104.52	552
2023-04-28	120.10	120.15	120.10	120.15	109.82	30
2023-04-25	121.95	122.35	121.60	122.00	111.51	499
2023-04-24	122.65	123.15	121.90	121.90	111.42	152
2023-04-21	122.10	122.80	122.10	122.80	112.24	41
2023-04-20	119.40	119.40	119.40	119.40	109.14	15
2023-04-19	118.70	120.10	118.65	119.95	109.64	620
2023-04-18	118.55	118.85	118.10	118.85	108.63	50
2023-04-17	119.20	119.20	118.65	118.65	108.45	427
2023-04-14	120.10	120.10	118.90	119.20	108.95	269
2023-04-12	120.50	121.05	120.50	121.05	110.64	148
2023-04-11	120.70	120.70	119.25	119.25	109.00	69
2023-04-06	119.05	119.90	119.05	119.30	109.04	129
2023-04-05	118.65	119.25	118.40	119.25	109.00	342
2023-04-04	117.00	117.00	117.00	117.00	106.94	5
2023-04-03	115.80	115.80	115.80	115.80	105.84	28
2023-03-31	116.55	116.55	116.40	116.40	106.39	2
2023-03-30	115.95	115.95	115.95	115.95	105.98	13
2023-03-29	115.35	115.35	115.35	115.35	105.43	1
2023-03-24	114.15	114.15	114.15	114.15	104.34	20
2023-03-22	114.65	115.20	114.40	115.20	105.30	70

← NewerPage 14 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.