Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	159.95	160.30	159.95	160.30	152.73	75
2025-05-19	158.85	159.65	158.25	159.65	152.11	201
2025-05-16	160.30	160.45	158.30	158.30	149.40	166
2025-05-15	156.85	158.15	156.80	158.15	149.26	20
2025-05-14	156.55	158.10	156.10	156.70	147.89	906
2025-05-13	156.05	156.65	156.00	156.10	147.32	126
2025-05-12	156.85	156.85	154.45	156.55	147.75	214
2025-05-09	157.50	157.50	155.75	156.35	147.56	229
2025-05-08	158.85	161.00	158.85	158.90	149.96	166
2025-05-07	157.50	158.40	156.90	157.05	148.22	111
2025-05-06	156.55	157.60	156.45	156.50	147.70	730
2025-05-05	156.70	157.05	156.65	156.65	147.84	151
2025-05-02	154.50	156.65	154.50	156.00	147.23	179
2025-04-30	155.30	155.85	154.90	155.20	146.47	420
2025-04-29	153.65	153.70	153.60	153.60	144.96	74
2025-04-28	152.40	152.75	152.00	152.00	143.45	240
2025-04-25	152.70	153.25	152.70	152.70	144.11	334
2025-04-24	150.35	151.75	150.20	150.20	141.75	1,346
2025-04-23	150.80	150.80	149.75	149.90	141.47	298
2025-04-22	150.00	150.15	148.50	148.50	140.15	91
2025-04-17	149.45	150.50	149.35	150.15	141.71	144
2025-04-16	151.55	151.80	150.00	150.85	142.37	332
2025-04-15	148.45	152.70	148.45	152.40	143.83	1,241
2025-04-14	146.55	147.75	146.35	147.50	139.21	461
2025-04-11	144.95	144.95	142.80	144.20	136.09	392
2025-04-10	145.10	145.10	143.30	143.30	135.24	475
2025-04-09	139.55	141.15	138.70	139.30	131.47	647
2025-04-08	136.65	140.35	136.65	139.90	132.03	233
2025-04-07	135.55	142.50	135.05	136.85	129.15	3,050
2025-04-04	144.55	145.75	142.85	143.60	135.52	1,295
2025-04-03	142.10	144.40	142.00	144.25	136.14	412
2025-04-02	144.35	144.35	143.50	143.50	135.43	4
2025-04-01	144.65	145.30	144.30	144.50	136.37	206
2025-03-31	144.75	144.75	143.35	143.55	135.48	52
2025-03-28	144.15	145.45	144.15	144.85	136.70	67
2025-03-27	143.40	144.65	143.40	144.65	136.52	227
2025-03-26	143.95	144.85	143.80	144.35	136.23	366
2025-03-25	143.55	145.95	143.55	145.95	137.74	44
2025-03-24	143.05	143.05	142.10	142.15	134.16	199
2025-03-21	142.15	142.65	141.65	142.65	134.63	248
2025-03-20	142.05	142.85	142.05	142.15	134.16	553
2025-03-19	141.35	142.70	141.05	142.40	134.39	302
2025-03-18	142.50	142.50	140.95	141.35	133.40	529
2025-03-17	142.25	142.95	142.25	142.55	134.53	181
2025-03-14	140.30	142.65	140.30	142.40	134.39	765
2025-03-13	140.70	141.35	140.10	140.65	132.74	659
2025-03-12	139.85	141.80	139.65	141.80	133.83	1,704
2025-03-11	141.20	141.20	139.85	140.40	132.50	579
2025-03-10	142.20	142.45	139.55	139.55	131.70	163
2025-03-07	141.45	142.30	140.85	141.85	133.87	340
2025-03-06	144.00	144.00	138.85	141.50	133.54	1,071
2025-03-05	145.90	145.95	143.75	144.00	135.90	1,882
2025-03-04	150.45	150.45	146.05	146.30	138.07	521
2025-03-03	147.35	150.50	146.95	150.35	141.90	1,110
2025-02-28	149.60	149.60	145.70	147.55	139.25	210
2025-02-27	152.00	152.00	148.80	150.75	142.27	1,886
2025-02-26	159.05	159.50	151.95	153.75	145.10	2,632
2025-02-25	172.10	172.10	171.35	171.40	161.76	68
2025-02-24	173.20	173.20	172.10	172.10	162.42	33
2025-02-21	174.90	174.90	172.95	173.40	163.65	4,152

← NewerPage 7 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.