Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	86.140	86.360	86.140	86.360	78.457	6
2022-06-15	84.940	85.460	84.940	85.460	77.640	198
2022-06-14	86.500	86.540	86.340	86.340	78.439	761
2022-06-13	86.440	87.600	86.440	87.600	79.584	200
2022-06-06	90.180	90.180	89.920	89.920	81.691	36
2022-05-19	92.120	92.120	90.980	91.000	82.673	32
2022-05-13	92.380	93.240	92.380	93.240	84.708	1,607
2022-05-04	95.900	95.900	95.900	95.900	87.124	340
2022-05-03	92.340	92.340	92.340	92.340	83.890	510
2022-05-02	96.240	96.240	94.360	95.000	86.306	86
2022-04-25	94.320	94.320	94.320	94.320	85.689	11
2022-04-19	98.500	98.500	96.580	96.580	86.784	33
2022-04-14	99.420	99.420	99.120	99.120	89.066	200
2022-04-04	96.820	97.900	96.820	97.320	87.449	665
2022-04-01	96.420	96.420	96.420	96.420	86.640	166
2022-03-31	96.740	96.740	96.740	96.740	86.928	10
2022-03-30	96.160	96.160	95.740	95.860	86.137	527
2022-03-28	94.360	95.840	94.360	95.840	86.119	7
2022-03-25	96.780	96.780	96.780	96.780	86.963	70
2022-03-23	96.280	96.280	96.280	96.280	86.514	150
2022-03-22	95.100	95.900	95.100	95.900	86.173	50
2022-03-18	95.120	96.180	94.980	96.180	86.424	60
2022-03-16	92.800	93.340	92.800	93.340	83.872	265
2022-03-15	90.860	90.900	90.860	90.900	81.680	85
2022-03-14	89.160	89.460	88.600	89.460	80.386	430
2022-03-11	86.840	86.840	86.840	86.840	78.032	25
2022-03-09	87.600	90.280	87.600	90.280	81.123	100
2022-03-08	87.680	87.680	87.680	87.680	78.786	100
2022-03-01	90.820	91.600	90.820	91.600	82.309	160
2022-02-22	84.180	86.280	84.180	86.280	77.528	110
2022-02-21	85.780	85.780	85.720	85.720	77.025	28
2022-02-16	87.140	87.300	86.580	86.580	77.798	75
2022-02-15	87.400	88.240	87.400	88.160	79.218	128
2022-02-14	87.460	87.460	86.040	86.040	77.313	57
2022-02-08	88.360	88.360	87.580	87.920	79.002	207
2022-02-07	88.580	88.580	88.460	88.460	79.487	171
2022-02-03	91.600	91.700	89.980	89.980	80.853	69
2022-02-02	91.080	91.080	91.080	91.080	81.842	70
2022-02-01	91.280	91.280	91.280	91.280	82.021	50
2022-01-31	89.480	90.580	89.480	90.580	81.392	58
2022-01-27	86.280	88.380	86.280	88.380	79.415	30
2022-01-25	87.260	87.260	86.820	87.240	78.391	11
2022-01-24	87.900	88.280	87.660	88.280	79.326	140
2022-01-19	91.320	91.320	91.320	91.320	82.057	110
2022-01-11	95.400	95.400	95.400	95.400	85.723	200
2022-01-10	95.660	95.660	95.660	95.660	85.957	6
2022-01-07	97.940	97.980	97.940	97.980	88.042	120
2022-01-06	97.560	97.560	97.560	97.560	87.664	420
2022-01-03	103.40	103.40	103.00	103.00	92.553	112
2021-12-22	99.420	99.420	99.340	99.340	89.264	48
2021-12-09	102.00	104.10	102.00	104.10	93.541	105
2021-12-08	104.45	104.45	104.45	104.45	93.855	100
2021-11-30	100.10	100.20	100.10	100.20	90.037	3
2021-11-22	100.35	101.80	100.35	101.65	91.339	101

← NewerPage 17 of 17 · 1,014 trading days

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.