Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	100.30	100.30	99.400	99.400	90.855	114
2022-11-02	101.45	102.50	101.45	102.45	93.643	63
2022-10-31	107.60	107.60	106.65	106.65	97.481	28
2022-10-28	105.80	105.80	105.25	105.25	96.202	275
2022-10-27	106.10	106.10	104.70	104.70	95.699	250
2022-10-25	105.15	105.15	105.15	105.15	96.110	140
2022-10-24	102.80	103.80	102.80	103.80	94.876	255
2022-10-19	101.80	102.90	101.80	102.90	94.054	51
2022-10-17	98.500	100.00	98.500	100.00	91.403	100
2022-10-14	98.580	98.920	98.560	98.920	90.416	300
2022-10-13	97.080	97.300	96.900	97.300	88.935	865
2022-10-12	101.10	101.10	99.860	100.65	91.997	3,106
2022-10-11	101.00	101.05	101.00	101.05	92.363	2
2022-10-10	100.85	100.85	100.85	100.85	92.180	1
2022-10-07	102.45	102.45	101.30	101.30	92.591	1
2022-10-06	104.40	105.05	103.05	103.05	94.191	92
2022-10-05	103.80	104.65	103.80	104.65	95.653	1
2022-10-04	99.980	100.50	99.980	100.50	91.860	130
2022-10-03	100.40	100.40	100.40	100.40	91.769	1
2022-09-27	98.700	98.700	98.700	98.700	90.215	25
2022-09-26	97.560	97.560	97.560	97.560	89.173	1
2022-09-23	97.580	99.000	96.520	99.000	90.489	7,909
2022-09-20	100.20	100.20	98.680	98.960	90.453	100
2022-09-16	100.45	100.45	99.520	99.520	90.964	1
2022-09-15	101.35	101.40	100.05	100.95	92.271	1,604
2022-09-09	99.940	102.75	99.940	102.75	93.917	2
2022-09-08	101.35	101.35	101.35	101.35	92.637	50
2022-09-07	100.25	100.25	100.25	100.25	91.632	20
2022-09-02	97.700	97.700	97.700	97.700	89.301	180
2022-09-01	98.380	98.440	98.380	98.440	89.977	690
2022-08-31	102.50	102.50	99.160	99.160	90.635	62
2022-08-30	104.70	104.95	103.70	103.70	94.785	238
2022-08-29	104.50	104.50	103.00	103.90	94.392	191
2022-08-26	103.65	103.65	103.05	103.05	93.620	403
2022-08-25	104.45	105.00	104.45	105.00	95.391	3
2022-08-24	104.90	104.90	104.60	104.60	95.028	15
2022-08-23	105.50	105.50	104.40	104.40	94.846	24
2022-08-22	107.20	107.35	106.20	107.20	97.390	317
2022-08-19	106.45	106.45	106.45	106.45	96.709	12
2022-08-18	105.55	106.50	105.55	106.50	96.754	13
2022-08-15	104.50	105.05	104.50	105.05	95.437	50
2022-08-12	104.20	104.20	104.20	104.20	94.665	140
2022-08-11	103.75	103.75	101.95	101.95	92.620	12
2022-08-10	104.40	104.40	103.00	103.00	93.574	130
2022-08-08	105.80	105.80	104.65	104.65	95.073	150
2022-08-05	105.65	105.65	105.10	105.10	95.482	6
2022-08-04	105.90	106.60	105.90	106.60	96.845	21
2022-08-03	108.15	108.15	108.15	108.15	98.253	2
2022-08-02	104.30	104.30	104.25	104.25	94.710	150
2022-07-29	106.55	106.55	106.55	106.55	96.800	120
2022-07-26	102.85	102.85	102.75	102.75	93.347	36
2022-07-25	102.70	102.85	102.50	102.75	93.347	65
2022-07-22	102.85	102.85	102.85	102.85	93.438	5
2022-07-21	100.70	102.35	100.70	102.35	92.984	5
2022-07-20	100.90	100.90	99.540	99.540	90.431	50
2022-07-19	98.580	99.320	98.580	99.320	90.231	7
2022-07-13	97.460	98.060	97.460	98.060	89.086	42
2022-07-07	96.000	96.720	95.760	95.760	86.997	248
2022-06-30	90.140	92.280	90.140	92.280	83.835	109
2022-06-22	85.860	87.040	85.860	87.040	79.075	250

← NewerPage 16 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.