Wolters Kluwers Nv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	83.360	84.300	83.260	84.080	84.080	6,765
2026-10-16	80.880	82.480	80.760	81.860	81.860	2,375
2026-10-15	79.560	81.360	79.400	81.240	81.240	5,059
2026-10-14	78.780	78.840	77.980	78.080	78.080	3,259
2026-10-13	77.980	78.840	77.060	78.840	78.840	4,477
2026-10-12	75.400	77.400	75.000	77.160	77.160	6,677
2026-10-09	73.620	75.000	73.620	74.920	74.920	9,192
2026-10-08	72.440	73.780	71.200	72.780	72.780	7,197
2026-10-07	69.240	71.440	69.080	70.840	70.840	5,107
2026-10-06	68.800	69.900	68.700	69.360	69.360	4,702
2026-10-05	68.400	68.780	68.000	68.600	68.600	5,353
2026-10-02	69.440	69.440	67.640	67.700	67.700	4,123
2026-10-01	66.240	69.360	66.080	68.360	68.360	6,581
2026-09-30	67.820	68.560	67.200	67.820	67.820	8,445
2026-09-29	67.180	68.680	67.040	68.680	68.680	2,536
2026-09-28	68.660	69.360	66.740	67.340	67.340	6,374
2026-09-25	68.520	68.800	67.800	68.520	68.520	3,355
2026-09-24	67.080	69.600	67.020	68.700	68.700	7,148
2026-09-23	66.800	67.640	66.700	67.640	67.640	3,092
2026-09-22	67.660	68.300	66.820	66.960	66.960	4,523
2026-09-21	68.180	68.240	67.320	67.440	67.440	1,838
2026-09-18	70.100	70.100	68.200	68.200	68.200	5,712
2026-09-17	69.400	70.080	69.040	70.000	70.000	5,165
2026-09-16	68.180	68.400	67.920	68.140	68.140	3,321
2026-09-15	70.520	70.780	67.760	68.580	68.580	6,680
2026-09-14	69.660	71.060	69.060	70.800	70.800	10,129
2026-09-11	65.460	66.580	64.880	66.140	66.140	3,314
2026-09-10	68.200	68.460	66.320	66.460	66.460	4,295
2026-09-09	67.300	67.300	66.860	66.920	66.920	1,362
2026-09-08	68.520	68.520	66.840	67.100	67.100	2,465
2026-09-07	68.000	68.200	67.780	67.780	67.780	2,456
2026-09-04	69.400	69.660	68.820	68.820	68.820	5,160
2026-09-03	68.680	71.780	68.680	70.700	70.700	1,750
2026-09-02	68.980	68.980	67.100	68.020	68.020	4,572
2026-09-01	69.400	70.060	69.400	69.840	69.840	1,124
2026-08-31	70.160	71.600	70.160	71.360	70.350	710
2026-08-28	69.840	71.400	69.320	71.400	70.389	2,036
2026-08-27	69.020	70.340	69.020	70.180	69.187	1,612
2026-08-26	68.640	68.900	68.060	68.060	67.097	1,411
2026-08-25	67.540	69.440	67.440	69.120	68.142	2,735
2026-08-24	71.140	71.980	70.760	71.980	70.961	787
2026-08-21	69.940	71.760	69.940	70.960	69.956	3,556
2026-08-20	70.300	70.900	70.300	70.680	69.680	914
2026-08-19	69.180	70.800	68.800	70.620	69.621	1,173
2026-08-18	68.720	70.800	68.400	69.940	68.950	7,033
2026-08-17	69.100	69.760	68.560	68.560	67.590	1,932
2026-08-14	70.600	72.460	69.560	69.840	68.852	2,825
2026-08-13	68.740	69.160	68.060	68.760	67.787	2,894
2026-08-12	70.140	70.340	69.200	69.480	68.497	3,009
2026-08-11	70.940	71.960	70.940	70.960	69.956	1,974
2026-08-10	69.540	70.480	69.420	70.480	69.483	1,884
2026-08-07	70.360	71.060	67.880	69.820	68.832	4,759
2026-08-06	70.620	70.620	68.500	69.500	68.516	5,705
2026-08-05	68.000	73.740	68.000	70.280	69.285	6,370
2026-08-04	70.080	71.580	70.060	71.580	70.567	4,231
2026-08-03	68.160	70.960	68.160	69.380	68.398	4,212
2026-07-31	67.360	68.560	67.300	67.780	66.821	3,607
2026-07-30	73.100	73.180	68.500	68.800	67.826	6,191
2026-07-29	72.640	74.020	71.420	73.860	72.815	4,995
2026-07-28	68.500	72.420	68.480	72.140	71.119	7,289

Page 1 of 3 · 130 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.