Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	176.80	176.80	175.15	175.45	165.58	150
2025-02-19	178.25	178.25	176.25	176.90	166.95	218
2025-02-18	178.50	178.55	177.30	177.30	167.33	331
2025-02-17	178.60	178.60	178.50	178.50	168.46	14
2025-02-14	179.70	179.70	178.25	178.45	168.42	39
2025-02-13	179.70	179.80	178.15	179.80	169.69	299
2025-02-12	180.85	181.20	179.75	180.80	170.63	423
2025-02-11	180.10	180.65	179.90	180.35	170.21	445
2025-02-10	176.60	177.75	176.60	177.75	167.75	14
2025-02-07	177.20	177.20	176.35	176.35	166.43	115
2025-02-06	175.80	177.10	175.80	177.10	167.14	115
2025-02-04	174.20	175.45	174.05	174.85	165.02	112
2025-02-03	174.50	175.40	174.25	175.40	165.54	197
2025-01-31	175.70	176.40	175.45	176.40	166.48	508
2025-01-30	174.05	175.30	174.05	175.20	165.35	242
2025-01-29	173.15	173.95	173.15	173.60	163.84	45
2025-01-27	168.80	170.65	168.65	170.45	160.86	71
2025-01-24	169.35	169.45	169.30	169.45	159.92	115
2025-01-23	172.00	172.00	169.35	169.35	159.83	12
2025-01-22	175.15	175.15	174.55	174.65	164.83	341
2025-01-21	172.55	172.55	172.05	172.05	162.37	12
2025-01-20	171.75	172.90	171.75	172.00	162.33	144
2025-01-17	170.65	171.95	169.95	171.95	162.28	22
2025-01-16	167.40	169.95	167.40	169.95	160.39	155
2025-01-15	165.20	167.15	165.20	166.85	157.47	50
2025-01-14	165.05	165.10	164.95	164.95	155.67	157
2025-01-13	163.85	163.85	163.05	163.80	154.59	32
2025-01-10	165.80	165.80	165.65	165.65	156.33	48
2025-01-09	162.20	164.65	162.20	163.85	154.64	515
2025-01-08	161.50	162.35	161.45	162.35	153.22	34
2025-01-07	159.05	160.00	159.05	159.95	150.96	68
2025-01-06	158.90	160.25	158.65	160.25	151.24	51
2025-01-03	161.20	161.20	159.00	159.10	150.15	84
2025-01-02	160.15	161.45	160.15	161.45	152.37	86
2024-12-23	158.90	159.70	158.90	159.35	150.39	17
2024-12-20	159.85	159.85	158.65	158.65	149.73	21
2024-12-19	162.40	162.45	161.00	161.00	151.95	60
2024-12-18	163.85	163.85	163.50	163.50	154.31	15
2024-12-17	164.30	164.30	163.30	163.65	154.45	219
2024-12-16	162.35	164.50	162.35	164.50	155.25	47
2024-12-13	162.10	162.45	161.75	161.75	152.65	254
2024-12-12	162.15	162.20	162.00	162.20	153.08	21
2024-12-11	162.55	163.30	162.05	163.30	154.12	68
2024-12-10	162.50	162.50	161.65	162.00	152.89	15
2024-12-06	163.55	163.55	162.05	162.05	152.94	7
2024-12-05	163.95	164.65	163.10	163.10	153.93	556
2024-12-04	161.85	162.50	161.85	162.50	153.36	90
2024-12-03	160.10	160.50	160.10	160.50	151.47	193
2024-12-02	157.75	160.10	157.75	160.10	151.10	424
2024-11-29	157.50	157.90	157.50	157.90	149.02	1
2024-11-27	157.55	157.55	157.55	157.55	148.69	37
2024-11-26	157.05	157.30	157.05	157.30	148.45	80
2024-11-25	158.15	158.15	156.95	157.15	148.31	124
2024-11-22	157.70	160.15	157.70	160.15	151.14	95
2024-11-21	152.95	153.55	152.65	153.55	144.92	600
2024-11-20	152.85	153.25	152.05	152.05	143.50	321
2024-11-19	152.50	152.95	152.50	152.65	144.07	76
2024-11-18	151.85	153.70	151.85	153.70	145.06	31
2024-11-15	158.20	158.20	151.40	151.40	142.89	371
2024-11-14	158.95	159.05	158.75	158.75	149.82	186

← NewerPage 8 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.