Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	66.980	69.140	66.680	68.800	66.097	2,308
2026-04-30	66.000	66.640	65.840	66.640	64.022	713
2026-04-29	66.100	66.140	65.940	66.140	63.542	955
2026-04-28	65.960	66.480	65.960	66.340	63.734	948
2026-04-27	65.660	66.700	65.660	66.680	64.061	1,225
2026-04-24	66.020	66.660	65.480	66.440	63.830	1,964
2026-04-23	67.680	67.680	65.780	66.280	63.676	3,872
2026-04-22	68.300	69.200	68.300	68.900	66.194	2,048
2026-04-21	69.500	70.400	69.440	69.960	67.212	1,098
2026-04-20	71.200	71.200	69.500	69.500	66.770	4,007
2026-04-17	71.220	72.640	71.220	71.520	68.711	5,848
2026-04-16	67.340	70.120	67.340	70.080	67.327	3,313
2026-04-15	65.480	67.020	65.040	67.020	64.387	1,655
2026-04-14	63.500	65.320	63.500	65.100	62.543	1,914
2026-04-13	62.120	63.460	62.120	63.420	60.929	987
2026-04-10	63.920	64.080	62.380	62.520	60.064	1,633
2026-04-09	64.380	64.380	62.960	63.100	60.621	2,592
2026-04-08	65.900	65.900	64.500	64.500	61.966	1,711
2026-04-07	65.660	66.100	64.460	64.460	61.928	1,569
2026-04-02	64.400	65.880	64.400	65.500	62.927	1,893
2026-04-01	64.220	65.040	63.740	64.980	62.428	6,690
2026-03-31	64.780	65.820	64.360	64.360	61.832	4,081
2026-03-30	61.980	63.780	61.980	63.540	61.044	3,601
2026-03-27	64.520	64.520	62.200	62.200	59.757	1,225
2026-03-26	62.300	64.180	62.000	63.740	61.236	4,325
2026-03-25	62.860	63.260	62.020	62.680	60.218	2,378
2026-03-24	63.600	63.600	62.360	62.500	60.045	1,279
2026-03-23	64.660	66.240	63.400	63.560	61.063	3,458
2026-03-20	65.040	65.920	64.440	65.480	62.908	4,269
2026-03-19	65.260	66.620	64.820	64.820	62.274	1,143
2026-03-18	65.260	65.620	65.000	65.260	62.697	3,737
2026-03-17	65.620	66.580	64.880	66.160	63.561	2,139
2026-03-16	67.360	67.360	66.100	66.540	63.926	803
2026-03-13	66.520	67.280	66.300	66.980	64.349	401
2026-03-12	66.800	68.180	66.800	67.120	64.483	1,914
2026-03-11	67.680	68.120	67.200	67.760	65.098	638
2026-03-10	67.940	69.060	66.380	67.360	64.714	2,384
2026-03-09	68.340	69.000	67.900	68.900	66.194	1,664
2026-03-06	68.100	69.180	68.000	68.540	65.848	3,490
2026-03-05	67.620	69.020	67.360	69.000	66.290	1,399
2026-03-04	70.080	70.080	67.700	67.700	65.041	4,012
2026-03-03	68.040	69.020	67.160	68.080	65.406	1,708
2026-03-02	69.000	69.720	67.720	67.720	65.060	5,513
2026-02-27	65.500	68.380	65.500	68.080	65.406	5,199
2026-02-26	63.280	66.680	62.280	65.140	62.581	5,869
2026-02-25	62.120	63.920	60.940	63.920	61.409	10,579
2026-02-24	59.700	62.440	59.120	62.160	59.718	6,315
2026-02-23	61.820	62.020	59.840	59.860	57.509	4,327
2026-02-20	62.640	62.660	61.500	62.660	60.199	3,513
2026-02-19	63.020	63.500	62.080	62.580	60.122	7,629
2026-02-18	61.440	62.480	60.480	61.980	59.545	1,225
2026-02-17	61.980	62.980	61.760	62.060	59.622	3,168
2026-02-16	64.340	65.120	61.600	62.120	59.680	3,367
2026-02-13	61.180	64.800	60.760	64.140	61.621	2,370
2026-02-12	63.800	64.000	60.760	60.960	58.565	3,723
2026-02-11	65.400	65.660	62.280	62.300	59.853	1,967
2026-02-10	66.860	66.860	65.300	65.980	63.388	3,213
2026-02-09	68.540	68.820	66.620	66.740	64.118	2,264
2026-02-06	68.600	68.600	66.600	67.500	64.849	5,047
2026-02-05	69.300	71.060	69.260	69.920	67.173	4,057

← NewerPage 3 of 5 · 253 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.