Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	113.75	114.45	112.50	112.50	102.83	305
2023-03-17	114.55	114.55	112.50	112.50	102.83	276
2023-03-16	112.50	114.30	112.50	114.30	104.47	332
2023-03-15	113.50	113.50	112.50	112.50	102.83	103
2023-03-14	112.10	112.65	112.10	112.50	102.83	204
2023-03-13	110.80	111.00	110.75	111.00	101.46	470
2023-03-10	111.55	111.85	111.55	111.85	102.23	137
2023-03-09	111.10	112.20	111.10	112.20	102.55	3
2023-03-08	110.25	110.80	110.25	110.80	101.27	13
2023-03-06	111.25	111.25	109.60	109.60	100.18	144
2023-03-01	110.40	111.60	110.40	110.60	101.09	15
2023-02-28	110.10	110.10	110.10	110.10	100.63	15
2023-02-27	110.70	110.70	110.40	110.40	100.91	200
2023-02-24	110.20	110.20	109.40	109.50	100.09	4,547
2023-02-23	110.45	110.45	108.70	108.80	99.447	900
2023-02-22	107.75	109.00	107.75	109.00	99.629	66
2023-02-21	104.15	105.55	104.15	104.40	95.425	300
2023-02-20	103.60	103.60	103.60	103.60	94.694	25
2023-02-17	103.70	103.70	102.95	102.95	94.100	205
2023-02-16	104.95	104.95	104.60	104.60	95.608	25
2023-02-15	102.60	104.10	102.60	104.10	95.151	363
2023-02-13	100.70	102.30	100.70	102.30	93.505	430
2023-02-10	100.30	100.55	100.20	100.55	91.906	147
2023-02-08	101.00	101.10	101.00	101.10	92.409	11
2023-02-06	102.50	102.50	102.00	102.00	93.231	58
2023-02-01	100.50	100.60	100.10	100.60	91.952	10
2023-01-31	99.260	99.260	97.680	97.680	89.283	1,200
2023-01-30	98.980	99.300	98.980	99.300	90.763	71
2023-01-27	98.440	98.920	98.360	98.920	90.416	240
2023-01-26	98.340	98.580	98.340	98.580	90.105	20
2023-01-25	99.180	99.180	99.180	99.180	90.654	5
2023-01-23	100.50	100.50	99.360	99.360	90.818	41
2023-01-20	100.80	100.80	99.800	100.70	92.043	74
2023-01-18	101.55	101.55	100.65	100.65	91.997	41
2023-01-17	99.740	100.15	99.740	100.15	91.540	28
2023-01-13	98.800	99.000	98.800	99.000	90.489	50
2023-01-12	98.460	98.460	98.460	98.460	89.996	50
2023-01-05	98.720	98.720	97.680	97.680	89.283	31
2023-01-04	98.960	99.260	98.940	99.260	90.727	300
2022-12-29	99.140	99.660	98.960	99.660	91.092	74
2022-12-23	99.340	99.800	99.340	99.600	91.038	23
2022-12-22	101.35	101.35	100.35	100.35	91.723	50
2022-12-20	100.10	100.10	99.500	99.660	91.092	294
2022-12-19	101.50	101.50	100.20	100.75	92.089	278
2022-12-16	101.50	101.50	100.60	100.60	91.952	39
2022-12-15	102.40	102.40	102.40	102.40	93.597	18
2022-12-12	104.55	106.00	104.55	106.00	96.887	100
2022-12-09	104.45	104.85	104.45	104.85	95.836	200
2022-12-08	104.80	104.80	103.90	103.90	94.968	15
2022-12-07	104.10	104.80	104.10	104.80	95.791	40
2022-12-05	103.70	103.70	103.70	103.70	94.785	7
2022-12-02	105.10	105.20	105.10	105.20	96.156	1
2022-11-24	105.60	105.60	105.60	105.60	96.522	80
2022-11-21	104.00	104.00	104.00	104.00	95.059	6
2022-11-18	101.70	102.25	101.70	102.25	93.460	51
2022-11-17	100.60	101.25	100.60	101.25	92.546	92
2022-11-15	100.85	100.85	100.85	100.85	92.180	40
2022-11-09	100.20	101.60	100.20	101.60	92.866	4
2022-11-08	100.50	100.50	100.50	100.50	91.860	20
2022-11-07	98.960	98.960	96.880	97.280	88.917	95

← NewerPage 15 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.