Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	69.300	71.060	69.260	69.920	67.173	4,057
2026-02-04	69.780	70.460	68.340	69.820	67.077	11,493
2026-02-03	79.080	79.080	69.640	70.320	67.558	10,161
2026-02-02	79.820	80.640	79.620	80.300	77.146	809
2026-01-30	79.420	79.700	78.880	79.040	75.935	700
2026-01-29	80.720	81.300	79.180	79.260	76.147	2,757
2026-01-28	80.340	82.040	80.280	81.460	78.260	1,639
2026-01-27	82.600	82.600	79.960	80.520	77.357	3,544
2026-01-26	84.000	84.180	82.080	83.120	79.855	2,561
2026-01-23	83.300	84.580	83.100	84.580	81.258	650
2026-01-22	84.000	84.180	83.640	83.860	80.566	2,120
2026-01-21	84.440	84.480	82.680	84.000	80.700	4,639
2026-01-20	84.760	85.360	84.100	84.300	80.989	1,093
2026-01-19	86.720	86.820	84.740	84.740	81.411	2,833
2026-01-16	87.240	87.600	86.900	87.600	84.159	1,604
2026-01-15	87.560	88.140	87.360	88.140	84.678	2,419
2026-01-14	88.500	88.660	87.500	87.820	84.370	2,767
2026-01-13	89.400	91.020	88.640	88.640	85.158	2,772
2026-01-12	92.020	92.860	90.240	90.240	86.695	1,640
2026-01-09	91.000	91.360	90.440	91.360	87.771	1,200
2026-01-08	88.900	90.560	88.000	90.220	86.676	1,588
2026-01-07	91.500	91.840	90.380	90.460	86.907	1,142
2026-01-06	90.040	90.780	89.200	90.420	86.868	1,855
2026-01-05	89.020	91.840	89.020	91.840	88.232	2,086
2026-01-02	88.700	88.880	87.340	87.840	84.390	1,364
2025-12-30	88.940	89.000	88.400	88.760	85.273	1,002
2025-12-29	88.300	89.640	88.240	88.940	85.446	857
2025-12-23	89.760	90.020	88.100	88.100	84.639	602
2025-12-22	88.860	90.260	88.860	90.220	86.676	1,515
2025-12-19	89.920	90.800	89.700	89.940	86.407	1,930
2025-12-18	90.120	91.060	89.840	90.600	87.041	1,178
2025-12-17	90.500	90.500	89.100	90.360	86.811	2,874
2025-12-16	91.920	91.920	90.360	90.360	86.811	490
2025-12-15	89.700	91.960	89.700	91.640	88.040	937
2025-12-12	88.860	89.340	88.640	88.640	85.158	662
2025-12-11	87.880	88.760	87.660	88.500	85.024	890
2025-12-10	89.180	89.420	87.940	87.940	84.486	194
2025-12-09	89.180	89.880	88.420	88.680	85.197	10,050
2025-12-08	89.540	89.640	87.000	87.380	83.948	2,518
2025-12-05	90.900	91.260	89.880	90.000	86.465	677
2025-12-04	90.500	90.500	89.320	89.960	86.426	965
2025-12-03	89.520	90.380	89.520	90.200	86.657	751
2025-12-02	90.000	90.100	88.560	89.060	85.562	734
2025-12-01	90.720	91.660	90.720	90.860	87.291	771
2025-11-28	90.800	91.840	90.800	91.500	87.906	1,341
2025-11-27	91.820	91.820	91.040	91.040	87.464	516
2025-11-26	91.680	91.680	91.520	91.560	87.963	242
2025-11-25	90.500	91.480	90.320	90.960	87.387	1,355
2025-11-24	92.700	92.700	91.280	91.580	87.983	897
2025-11-21	91.820	93.660	91.820	92.460	88.828	752
2025-11-20	91.620	91.620	91.020	91.460	87.867	435
2025-11-19	90.360	92.300	90.360	91.880	88.271	2,846
2025-11-18	90.820	91.020	90.480	90.480	86.926	3,593
2025-11-17	94.380	94.380	91.700	91.700	88.098	2,697
2025-11-14	93.240	94.460	92.500	94.460	90.749	657
2025-11-13	94.000	94.180	93.100	93.620	89.942	1,594
2025-11-12	95.520	95.520	93.680	93.680	90.000	385
2025-11-11	94.640	95.700	93.900	95.680	91.922	861
2025-11-10	97.360	97.360	93.280	93.760	90.077	5,298
2025-11-07	102.00	102.00	95.940	96.720	92.921	9,142

← NewerPage 4 of 5 · 254 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.