Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	158.65	158.65	157.15	157.15	148.31	40
2024-11-12	159.35	159.35	159.30	159.30	150.34	16
2024-11-11	162.55	163.75	162.20	162.20	153.08	387
2024-11-08	161.00	161.20	161.00	161.20	152.14	30
2024-11-07	161.20	161.20	160.75	160.80	151.76	40
2024-11-06	163.40	163.40	161.15	161.15	152.09	162
2024-11-05	157.65	157.65	155.60	155.60	146.85	70
2024-11-04	157.50	158.20	157.50	157.60	148.74	14
2024-11-01	155.00	157.65	155.00	157.65	148.78	162
2024-10-31	155.45	156.20	155.45	156.20	147.42	116
2024-10-30	158.55	158.55	155.50	155.50	146.76	23
2024-10-29	160.00	160.65	159.40	159.40	150.44	474
2024-10-28	160.15	161.45	160.15	161.30	152.23	55
2024-10-25	158.75	158.75	158.70	158.70	149.78	3
2024-10-24	157.35	158.25	157.10	158.25	149.35	231
2024-10-23	156.90	157.90	156.90	157.00	148.17	251
2024-10-22	158.50	158.50	156.50	157.80	148.93	238
2024-10-21	158.80	159.25	158.00	159.10	150.15	338
2024-10-17	159.20	161.40	159.20	161.40	152.32	114
2024-10-16	160.15	160.15	159.60	159.60	150.63	66
2024-10-15	158.80	160.40	158.80	160.40	151.38	446
2024-10-14	155.20	157.20	155.20	157.20	148.36	721
2024-10-11	153.00	154.95	153.00	154.95	146.24	25
2024-10-10	152.40	152.75	152.40	152.75	144.16	95
2024-10-09	152.00	153.00	152.00	153.00	144.40	105
2024-10-08	151.55	151.55	151.15	151.15	142.65	15
2024-10-07	150.55	151.65	150.30	151.65	143.12	471
2024-10-04	149.75	149.75	149.65	149.65	141.23	50
2024-10-03	152.25	152.25	150.35	150.35	141.90	20
2024-10-02	152.60	153.05	152.60	153.05	144.44	135
2024-10-01	151.75	152.70	151.75	152.70	144.11	51
2024-09-30	153.35	153.40	151.60	151.60	143.07	227
2024-09-27	154.95	155.55	154.55	155.15	146.43	303
2024-09-26	156.55	156.55	155.20	155.25	146.52	77
2024-09-25	156.95	157.60	156.95	157.05	148.22	155
2024-09-24	157.10	157.10	155.15	156.60	147.79	245
2024-09-23	155.60	157.20	155.35	157.20	148.36	70
2024-09-20	156.85	156.90	155.40	155.40	146.66	116
2024-09-19	155.80	156.25	155.80	156.25	147.46	52
2024-09-18	158.00	158.00	155.05	155.05	146.33	168
2024-09-17	158.75	159.00	158.70	158.70	149.78	85
2024-09-16	155.95	156.70	155.95	156.70	147.89	121
2024-09-13	156.85	156.90	156.05	156.50	147.70	315
2024-09-12	154.30	154.95	154.30	154.75	146.05	270
2024-09-11	152.70	152.70	152.70	152.70	144.11	15
2024-09-10	152.50	152.50	152.00	152.00	143.45	13
2024-09-09	150.10	152.55	150.10	152.50	143.92	159
2024-09-06	150.15	152.05	150.10	150.10	141.66	89
2024-09-05	153.00	153.00	149.45	150.30	141.85	94
2024-09-04	153.50	153.50	153.10	153.25	144.63	56
2024-09-03	155.20	155.20	152.20	152.20	143.64	53
2024-09-02	154.15	154.60	153.55	154.60	145.91	453
2024-08-30	155.05	155.05	153.55	154.75	146.05	2,410
2024-08-29	154.25	155.50	154.15	155.50	146.76	115
2024-08-27	150.65	151.55	149.35	149.35	140.95	21
2024-08-26	150.45	150.45	149.30	149.30	140.12	36
2024-08-23	150.75	150.75	150.75	150.75	141.48	75
2024-08-20	151.85	152.25	151.65	151.65	142.33	48
2024-08-19	150.55	151.20	150.55	151.20	141.90	24
2024-08-16	151.75	151.90	151.50	151.50	142.19	708

← NewerPage 9 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.