Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	106.00	106.00	100.30	100.65	96.696	931
2025-11-05	110.30	110.50	108.40	109.10	104.81	1,747
2025-11-04	105.60	108.45	104.80	106.75	102.56	1,993
2025-11-03	106.40	106.90	105.80	105.80	101.64	328
2025-10-31	105.75	106.80	105.35	106.30	102.12	456
2025-10-30	105.25	105.80	104.70	105.70	101.55	857
2025-10-29	109.50	109.50	106.00	106.00	101.84	1,135
2025-10-28	112.90	112.90	111.00	111.10	106.74	907
2025-10-27	114.10	114.10	112.10	112.50	108.08	747
2025-10-24	113.75	114.80	113.75	114.05	109.57	239
2025-10-23	112.65	112.85	111.55	112.85	108.42	5,823
2025-10-22	111.15	112.80	111.00	112.80	108.37	789
2025-10-21	110.60	111.70	110.60	111.70	107.31	237
2025-10-20	109.25	109.85	108.75	109.80	105.49	2,152
2025-10-17	108.70	110.80	108.00	110.80	106.45	91
2025-10-16	109.55	109.65	107.90	107.90	103.66	743
2025-10-15	109.25	111.10	108.60	111.10	106.74	775
2025-10-14	110.75	111.05	110.00	110.00	105.68	165
2025-10-13	109.70	110.30	109.50	110.30	105.97	151
2025-10-10	110.15	110.65	109.30	109.30	105.01	171
2025-10-09	110.95	111.15	110.05	110.55	106.21	1,353
2025-10-08	110.55	111.70	110.55	110.95	106.59	2,113
2025-10-07	112.55	112.55	110.40	110.85	106.50	757
2025-10-06	112.45	113.25	111.95	112.60	108.18	2,219
2025-10-03	114.30	114.45	111.45	112.40	107.98	4,601
2025-10-02	114.60	115.95	113.20	115.10	110.58	1,339
2025-10-01	116.20	116.20	113.55	114.30	109.81	837
2025-09-30	114.45	116.10	114.45	116.10	111.54	361
2025-09-29	112.70	113.95	112.35	113.95	109.47	231
2025-09-26	112.60	112.65	112.30	112.30	107.89	183
2025-09-25	113.65	113.65	112.65	112.65	108.22	44
2025-09-24	113.25	113.75	112.80	113.25	108.80	2,599
2025-09-23	114.45	114.80	113.95	113.95	109.47	735
2025-09-22	114.70	114.70	113.05	113.55	109.09	366
2025-09-19	115.55	115.55	113.55	114.50	110.00	2,808
2025-09-18	115.15	117.30	113.95	116.75	112.16	6,186
2025-09-17	109.85	110.00	109.80	110.00	105.68	238
2025-09-16	110.70	112.50	110.45	112.50	108.08	516
2025-09-15	112.15	112.75	108.80	108.80	104.53	1,579
2025-09-12	110.60	112.30	110.60	112.30	107.89	221
2025-09-11	106.10	106.10	106.00	106.00	101.84	15
2025-09-10	109.20	109.30	105.15	105.50	101.36	335
2025-09-09	109.80	109.80	108.85	109.15	104.86	1,036
2025-09-08	109.40	110.50	109.40	110.20	105.87	1,350
2025-09-05	107.20	109.25	107.20	107.50	103.28	192
2025-09-04	106.05	107.70	106.05	107.70	103.47	255
2025-09-03	104.85	104.85	103.75	104.35	100.25	753
2025-09-02	105.60	105.70	104.65	104.65	100.54	1,738
2025-09-01	108.35	108.35	106.95	107.25	103.04	1,791
2025-08-29	109.15	109.15	107.80	107.80	103.57	1,102
2025-08-28	110.35	110.35	109.05	109.30	105.01	386
2025-08-27	111.10	111.35	110.50	111.25	106.88	832
2025-08-26	111.90	112.35	111.20	111.20	106.83	314
2025-08-25	114.85	114.85	112.75	112.75	107.43	563
2025-08-22	114.70	115.95	114.70	115.45	110.00	324
2025-08-21	116.20	116.20	114.80	115.10	109.67	481
2025-08-20	113.25	117.65	113.25	117.65	112.10	4,197
2025-08-19	112.90	113.05	112.05	113.05	107.71	1,960
2025-08-18	113.85	114.00	112.65	112.95	107.62	63
2025-08-15	113.75	113.75	112.20	112.65	107.33	3,285

← NewerPage 5 of 17 · 1,013 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.