Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	65.410	67.240	64.600	66.420	63.800	246,281
2026-04-29	66.100	66.580	65.280	65.953	63.352	137,885
2026-04-28	66.980	67.240	65.700	66.247	63.634	985,245
2026-04-27	65.600	66.800	65.580	66.360	63.742	132,486
2026-04-24	65.810	66.760	65.440	66.542	63.917	122,378
2026-04-23	67.960	67.960	65.780	66.187	63.576	85,792
2026-04-22	69.010	69.360	67.840	68.903	66.185	181,481
2026-04-21	69.740	70.470	69.100	69.519	66.777	636,001
2026-04-20	71.280	71.280	69.320	70.323	67.549	736,838
2026-04-17	70.900	72.820	69.980	72.168	69.321	1,158,421
2026-04-16	68.000	70.300	66.060	68.925	66.206	218,305
2026-04-15	65.010	67.080	63.880	65.623	63.034	247,463
2026-04-14	63.010	65.400	62.300	65.133	62.564	1,560,523
2026-04-13	62.230	63.540	61.880	62.704	60.231	908,545
2026-04-10	63.550	64.620	62.000	63.580	61.072	114,716
2026-04-09	64.690	64.856	62.500	63.132	60.642	394,452
2026-04-08	66.250	67.560	64.510	65.450	62.868	1,391,344
2026-04-07	66.700	66.700	64.200	65.890	63.291	253,937
2026-04-02	63.800	65.900	63.800	65.502	62.918	134,594
2026-04-01	63.160	65.080	63.160	63.783	61.267	265,696
2026-03-31	64.980	65.720	64.220	64.441	61.899	302,333
2026-03-30	62.100	63.840	61.740	62.695	60.222	53,339
2026-03-27	64.420	64.680	62.320	64.390	61.850	114,929
2026-03-26	62.020	64.240	62.000	63.297	60.800	72,588
2026-03-25	63.090	63.300	61.840	62.610	60.140	766,502
2026-03-24	64.000	64.820	62.260	63.820	61.303	474,999
2026-03-23	64.000	66.900	63.220	65.150	62.580	98,664
2026-03-20	66.210	66.980	63.780	65.079	62.511	126,997
2026-03-19	64.920	66.980	64.920	65.531	62.946	135,070
2026-03-18	65.680	65.680	64.940	65.274	62.699	266,919
2026-03-17	65.660	68.460	64.900	65.897	63.297	63,786
2026-03-16	67.860	67.860	66.000	66.580	63.954	38,257
2026-03-13	67.030	67.360	65.460	66.694	64.063	709,760
2026-03-12	66.260	68.400	66.260	67.453	64.792	70,783
2026-03-11	68.480	69.500	67.100	68.020	65.337	531,209
2026-03-10	68.610	69.180	66.360	67.992	65.310	477,720
2026-03-09	68.500	69.110	67.580	68.590	65.884	93,131
2026-03-06	69.220	69.220	67.900	68.806	66.092	137,676
2026-03-05	68.610	69.080	66.240	67.928	65.248	115,301
2026-03-04	69.490	70.980	67.700	69.112	66.385	96,415
2026-03-03	69.070	69.180	66.900	68.060	65.375	141,315
2026-03-02	69.880	69.880	67.680	68.730	66.019	363,820
2026-02-27	67.030	68.460	64.540	67.219	64.568	921,749
2026-02-26	64.210	66.740	62.140	63.603	61.094	238,923
2026-02-25	63.430	64.520	60.640	63.740	61.226	671,994
2026-02-24	60.000	63.080	59.000	62.443	59.980	136,191
2026-02-23	63.010	63.320	59.680	59.775	57.417	124,336
2026-02-20	63.020	63.020	61.320	61.923	59.480	441,673
2026-02-19	61.540	65.000	61.540	65.000	62.436	626,928
2026-02-18	61.600	62.460	60.360	61.121	58.710	6,258,464
2026-02-17	62.670	63.300	61.700	61.895	59.454	35,008
2026-02-16	65.390	65.390	61.560	62.597	60.128	1,178,570
2026-02-13	60.600	64.900	60.600	64.253	61.719	310,714
2026-02-12	64.000	64.100	60.480	62.546	60.079	536,231
2026-02-11	66.980	67.480	62.320	62.849	60.370	125,451
2026-02-10	66.900	69.200	65.160	66.294	63.679	2,146,402
2026-02-09	67.700	68.860	66.610	67.745	65.073	81,883
2026-02-06	68.900	69.120	66.420	67.207	64.556	530,008
2026-02-05	68.000	71.850	67.860	70.304	67.531	143,000
2026-02-04	69.700	70.640	68.000	69.480	66.739	495,598

← NewerPage 3 of 5 · 253 trading daysOlder →

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.