Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.760	67.400	63.760	67.320	66.367	6,469
2026-07-24	61.200	62.360	60.900	62.360	61.477	565
2026-07-23	60.340	60.440	59.300	60.260	59.407	1,042
2026-07-22	59.760	60.900	59.760	59.920	59.072	963
2026-07-21	61.320	61.320	59.860	59.920	59.072	2,366
2026-07-20	61.680	61.680	60.480	61.300	60.432	1,118
2026-07-17	62.660	62.780	61.380	61.640	60.768	2,131
2026-07-16	62.100	62.800	61.780	62.520	61.635	2,127
2026-07-15	61.200	63.080	61.080	63.080	62.187	1,505
2026-07-14	62.020	62.020	59.860	60.980	60.117	2,140
2026-07-13	60.900	62.260	60.740	62.260	61.379	1,989
2026-07-10	60.000	61.240	60.000	60.660	59.801	2,067
2026-07-09	62.060	62.060	59.920	59.920	59.072	3,517
2026-07-08	60.080	60.080	58.600	58.900	58.066	1,935
2026-07-07	59.540	60.040	59.480	60.040	59.190	1,438
2026-07-06	58.780	58.780	57.740	57.800	56.982	548
2026-07-03	57.420	57.960	57.420	57.560	56.745	1,270
2026-07-02	56.860	57.600	56.080	57.600	56.785	2,642
2026-07-01	56.680	57.260	54.740	57.260	56.450	4,779
2026-06-30	56.520	56.740	56.140	56.340	55.543	1,325
2026-06-29	57.040	57.360	56.840	56.840	56.036	1,948
2026-06-26	55.900	57.140	55.540	57.100	56.292	973
2026-06-25	55.080	56.500	54.900	55.820	55.030	3,043
2026-06-24	56.520	57.080	55.940	56.200	55.405	4,434
2026-06-23	56.200	57.660	56.080	57.660	56.844	2,303
2026-06-22	58.380	58.460	56.620	56.620	55.819	1,827
2026-06-19	58.120	59.280	58.120	58.560	57.731	3,728
2026-06-18	58.760	58.980	57.760	58.120	57.297	4,830
2026-06-17	60.280	60.280	59.040	59.780	58.934	4,305
2026-06-16	60.260	60.260	59.980	60.140	59.289	1,311
2026-06-15	61.600	61.600	60.740	60.740	59.880	2,935
2026-06-12	61.200	61.200	59.900	61.040	60.176	2,113
2026-06-11	61.720	61.880	59.880	60.640	59.782	3,955
2026-06-10	63.780	63.780	62.040	63.200	62.306	2,982
2026-06-09	63.140	63.620	62.960	63.620	62.720	507
2026-06-08	63.460	64.220	62.820	63.420	62.522	2,084
2026-06-05	64.460	65.600	63.420	63.420	62.522	1,236
2026-06-04	61.760	64.280	61.760	64.280	63.370	2,235
2026-06-03	61.540	61.540	60.020	60.480	59.624	1,398
2026-06-02	63.660	64.860	60.880	61.560	60.689	3,201
2026-06-01	61.440	64.420	61.200	64.260	63.351	3,947
2026-05-29	60.680	61.140	59.700	61.140	60.275	9,740
2026-05-28	60.700	61.400	59.480	60.620	59.762	4,947
2026-05-27	60.620	61.040	60.000	60.980	60.117	5,962
2026-05-26	61.940	61.940	60.380	60.380	59.525	6,259
2026-05-25	61.560	61.760	61.540	61.760	60.886	5,089
2026-05-22	62.900	63.200	62.220	62.380	59.930	951
2026-05-21	63.260	63.260	62.140	62.140	59.699	1,464
2026-05-20	64.220	64.220	62.320	63.340	60.852	3,193
2026-05-19	64.860	66.660	64.860	65.900	63.311	1,539
2026-05-18	62.160	64.140	62.000	64.140	61.621	3,426
2026-05-15	59.360	61.200	59.300	61.200	58.796	2,247
2026-05-14	56.920	58.480	56.920	58.460	56.164	2,157
2026-05-13	60.060	60.660	56.080	57.240	54.992	11,606
2026-05-12	60.980	60.980	59.940	60.860	58.469	12,037
2026-05-11	61.820	62.160	61.460	61.720	59.296	4,517
2026-05-08	61.460	61.700	60.800	61.600	59.180	1,879
2026-05-07	63.340	63.340	61.040	61.920	59.488	10,777
2026-05-06	64.120	65.960	59.120	63.800	61.294	18,133
2026-05-05	69.300	69.900	67.020	68.340	65.656	2,824

← NewerPage 2 of 17 · 1,012 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.