Wolters Kluwer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 151.55 | 151.55 | 149.40 | 149.99 | 140.75 | 26,280 |
| 2024-06-06 | 150.00 | 150.95 | 150.00 | 150.00 | 140.76 | 105,088 |
| 2024-06-05 | 148.40 | 149.65 | 146.05 | 148.35 | 139.21 | 75,213 |
| 2024-06-04 | 145.68 | 147.30 | 145.00 | 146.10 | 137.10 | 13,868 |
| 2024-06-03 | 148.20 | 148.20 | 145.85 | 146.55 | 137.52 | 58,321 |
| 2024-05-31 | 146.45 | 146.95 | 144.80 | 145.99 | 137.00 | 256,237 |
| 2024-05-30 | 149.25 | 149.25 | 145.65 | 145.65 | 136.68 | 738,386 |
| 2024-05-29 | 150.50 | 150.50 | 147.60 | 148.69 | 139.53 | 56,901 |
| 2024-05-28 | 152.05 | 152.05 | 149.00 | 150.60 | 141.33 | 84,409 |
| 2024-05-24 | 149.00 | 151.40 | 148.35 | 150.82 | 141.53 | 247,542 |
| 2024-05-23 | 149.80 | 149.80 | 147.15 | 148.59 | 139.43 | 163,460 |
| 2024-05-22 | 148.00 | 148.25 | 146.25 | 147.50 | 138.41 | 700,012 |
| 2024-05-21 | 148.00 | 148.00 | 145.95 | 147.34 | 138.26 | 191,499 |
| 2024-05-20 | 146.53 | 147.50 | 145.65 | 146.91 | 137.86 | 150,692 |
| 2024-05-17 | 145.60 | 147.00 | 145.60 | 146.50 | 137.48 | 801,121 |
| 2024-05-16 | 146.75 | 146.75 | 144.45 | 145.95 | 136.96 | 247,797 |
| 2024-05-15 | 146.50 | 146.50 | 144.45 | 145.35 | 136.40 | 8,932 |
| 2024-05-14 | 147.35 | 147.35 | 144.80 | 145.51 | 136.55 | 23,833 |
| 2024-05-13 | 147.90 | 147.90 | 145.80 | 146.70 | 137.66 | 400,533 |
| 2024-05-10 | 147.85 | 147.85 | 145.95 | 146.81 | 137.76 | 580,231 |
| 2024-05-09 | 148.50 | 148.50 | 146.20 | 147.77 | 137.39 | 55,833 |
| 2024-05-08 | 146.05 | 148.20 | 146.05 | 147.55 | 137.19 | 105,420 |
| 2024-05-07 | 146.10 | 146.10 | 143.30 | 145.82 | 135.58 | 20,096 |
| 2024-05-03 | 143.65 | 143.65 | 139.90 | 142.90 | 132.87 | 280,146 |
| 2024-05-02 | 141.00 | 141.00 | 139.45 | 140.75 | 130.86 | 150,561 |
| 2024-05-01 | 140.75 | 140.75 | 140.75 | 140.75 | 130.86 | 12,841 |
| 2024-04-30 | 139.95 | 143.80 | 139.95 | 140.99 | 131.09 | 104,821 |
| 2024-04-29 | 143.40 | 143.40 | 141.40 | 142.95 | 132.91 | 50,508 |
| 2024-04-26 | 141.00 | 143.25 | 138.95 | 142.46 | 132.45 | 123,055 |
| 2024-04-25 | 141.00 | 142.40 | 138.10 | 139.28 | 129.50 | 95,562 |
| 2024-04-24 | 143.75 | 143.75 | 141.50 | 141.56 | 131.62 | 85,506 |
| 2024-04-23 | 140.50 | 142.85 | 140.50 | 142.32 | 132.32 | 360,059 |
| 2024-04-22 | 141.85 | 141.85 | 140.85 | 141.39 | 131.46 | 86,241 |
| 2024-04-19 | 142.25 | 142.25 | 139.70 | 140.50 | 130.63 | 516,608 |
| 2024-04-18 | 142.00 | 142.00 | 139.95 | 141.32 | 131.39 | 113,306 |
| 2024-04-17 | 142.00 | 143.15 | 140.60 | 142.32 | 132.32 | 138,053 |
| 2024-04-16 | 140.00 | 143.10 | 140.00 | 141.30 | 131.37 | 113,502 |
| 2024-04-15 | 143.40 | 143.40 | 140.20 | 142.21 | 132.23 | 866,731 |
| 2024-04-12 | 139.53 | 142.05 | 139.40 | 141.08 | 131.17 | 505,541 |
| 2024-04-11 | 139.00 | 140.65 | 138.75 | 139.91 | 130.09 | 74,088 |
| 2024-04-10 | 141.75 | 141.75 | 138.55 | 139.69 | 129.88 | 109,002 |
| 2024-04-09 | 139.10 | 141.15 | 139.10 | 140.11 | 130.27 | 319,325 |
| 2024-04-08 | 141.95 | 141.95 | 140.15 | 140.37 | 130.51 | 100,966 |
| 2024-04-05 | 137.25 | 141.10 | 137.25 | 140.57 | 130.69 | 280,169 |
| 2024-04-04 | 138.58 | 141.35 | 138.30 | 139.14 | 129.37 | 247,565 |
| 2024-04-03 | 140.00 | 141.55 | 139.85 | 140.49 | 130.63 | 98,236 |
| 2024-04-02 | 145.53 | 146.10 | 141.30 | 142.29 | 132.30 | 132,168 |
| 2024-03-28 | 145.20 | 146.25 | 144.35 | 145.22 | 135.02 | 463,085 |
| 2024-03-27 | 144.10 | 146.60 | 143.50 | 145.94 | 135.69 | 695,315 |
| 2024-03-26 | 143.68 | 145.75 | 143.55 | 144.41 | 134.27 | 130,900 |
| 2024-03-25 | 147.00 | 147.65 | 144.75 | 145.11 | 134.92 | 101,680 |
| 2024-03-22 | 146.70 | 146.70 | 145.25 | 145.96 | 135.71 | 203,732 |
| 2024-03-21 | 148.40 | 148.40 | 144.90 | 145.03 | 134.84 | 270,490 |
| 2024-03-20 | 146.00 | 147.65 | 145.90 | 146.66 | 136.36 | 88,296 |
| 2024-03-19 | 146.10 | 146.10 | 144.15 | 145.29 | 135.09 | 707,653 |
| 2024-03-18 | 145.15 | 145.50 | 144.20 | 145.10 | 134.91 | 80,434 |
| 2024-03-15 | 145.00 | 145.75 | 143.35 | 144.56 | 134.41 | 321,985 |
| 2024-03-14 | 145.60 | 145.60 | 142.65 | 144.13 | 134.01 | 133,838 |
| 2024-03-13 | 144.73 | 144.95 | 143.80 | 144.46 | 134.31 | 459,757 |
| 2024-03-12 | 144.78 | 145.05 | 142.90 | 144.76 | 134.60 | 178,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.0100 EUR |
| 2026-05-22 | 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 |
| 2021-08-31 | 0.5400 EUR |
| 2021-04-26 | 0.8900 EUR |
| 2020-09-01 | 0.4700 EUR |
| 2020-04-27 | 0.7900 EUR |
| 2019-08-27 | 0.3900 EUR |
| 2019-04-24 | 0.6400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.