Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	113.40	113.55	112.75	113.55	108.19	242
2025-08-13	115.85	115.85	111.55	111.55	106.28	3,054
2025-08-12	116.00	117.15	115.50	115.75	110.29	1,700
2025-08-11	119.65	119.85	116.80	116.80	111.29	1,173
2025-08-08	120.20	120.25	117.45	117.45	111.91	962
2025-08-07	124.05	124.05	123.10	124.05	118.19	753
2025-08-06	131.60	131.60	123.80	123.80	117.96	1,517
2025-08-05	133.35	133.70	131.35	131.35	125.15	53
2025-08-04	133.10	134.00	133.10	133.70	127.39	179
2025-08-01	135.50	135.50	133.05	133.10	126.82	531
2025-07-31	138.10	138.10	136.30	136.50	130.06	183
2025-07-30	143.55	144.30	137.55	137.65	131.15	1,291
2025-07-29	134.95	135.90	134.80	135.85	129.44	834
2025-07-28	135.80	139.20	135.05	135.05	128.67	3,199
2025-07-25	134.90	134.90	134.65	134.85	128.48	180
2025-07-24	137.40	138.40	137.40	138.40	131.87	221
2025-07-23	138.55	139.20	138.45	138.45	131.91	172
2025-07-22	138.20	138.20	137.65	137.65	131.15	62
2025-07-21	140.45	140.45	138.95	138.95	132.39	547
2025-07-18	140.20	140.45	140.20	140.45	133.82	9
2025-07-17	139.90	141.00	139.90	141.00	134.34	444
2025-07-16	139.35	139.60	138.40	139.15	132.58	4,972
2025-07-15	138.95	139.40	137.40	137.40	130.91	220
2025-07-14	138.00	138.30	137.30	137.30	130.82	215
2025-07-11	138.50	139.40	138.25	138.85	132.30	2,316
2025-07-10	139.85	140.50	139.25	139.40	132.82	94
2025-07-09	138.30	138.45	138.30	138.45	131.91	27
2025-07-08	138.75	139.45	138.50	139.30	132.72	143
2025-07-07	138.60	139.60	138.30	139.60	133.01	406
2025-07-04	138.50	138.50	138.50	138.50	131.96	8
2025-07-03	137.80	138.65	137.80	138.65	132.10	21
2025-07-02	138.70	138.70	137.45	137.60	131.10	187
2025-07-01	141.80	141.80	138.45	138.45	131.91	312
2025-06-30	143.80	143.80	142.20	142.20	135.49	32
2025-06-27	143.45	144.85	143.45	144.80	137.96	404
2025-06-26	139.95	141.60	139.70	141.60	134.92	917
2025-06-25	141.40	141.40	139.90	139.90	133.30	69
2025-06-24	142.25	142.40	141.90	141.90	135.20	286
2025-06-23	141.00	143.00	141.00	143.00	136.25	300
2025-06-20	142.15	142.40	141.50	141.90	135.20	260
2025-06-19	142.10	142.95	141.95	141.95	135.25	268
2025-06-18	143.45	143.50	143.15	143.20	136.44	17
2025-06-17	144.65	144.65	143.15	143.15	136.39	250
2025-06-16	145.95	145.95	144.70	145.75	138.87	162
2025-06-13	148.05	149.55	148.05	149.55	142.49	288
2025-06-12	151.95	152.20	150.45	150.45	143.35	36
2025-06-11	153.90	153.90	151.20	152.05	144.87	869
2025-06-06	155.60	156.00	155.60	156.00	148.64	84
2025-06-05	156.55	156.60	155.85	155.85	148.49	159
2025-06-04	156.25	156.85	156.25	156.85	149.45	139
2025-06-03	156.65	156.65	154.00	154.00	146.73	68
2025-06-02	156.15	156.60	155.45	156.60	149.21	74
2025-05-30	156.90	156.90	156.90	156.90	149.49	4
2025-05-29	158.95	158.95	155.30	156.20	148.83	43
2025-05-28	160.85	160.85	158.45	159.05	151.54	102
2025-05-27	163.50	163.55	162.05	163.55	155.83	116
2025-05-26	161.95	162.40	161.85	162.05	154.40	217
2025-05-23	160.55	161.80	159.80	161.80	154.16	272
2025-05-22	160.10	160.70	160.10	160.70	153.11	115
2025-05-21	161.10	161.10	158.55	158.55	151.07	102

← NewerPage 6 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.