Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	79.200	79.400	69.260	72.641	69.776	541,002
2026-02-02	80.000	81.600	79.460	80.200	77.036	104,767
2026-01-30	78.720	79.860	78.720	79.337	76.207	470,508
2026-01-29	80.690	81.700	78.940	79.719	76.574	334,192
2026-01-28	80.710	82.100	80.240	80.640	77.459	528,203
2026-01-27	83.320	84.060	79.900	80.978	77.784	194,686
2026-01-26	84.880	84.880	81.840	83.318	80.031	144,303
2026-01-23	83.300	84.380	82.500	83.265	79.981	160,140
2026-01-22	85.150	85.280	83.100	83.824	80.518	87,274
2026-01-21	83.780	84.580	82.720	83.858	80.550	185,913
2026-01-20	85.660	85.660	83.980	84.454	81.123	118,564
2026-01-19	87.010	87.200	84.780	85.623	82.245	40,952
2026-01-16	87.920	87.920	86.200	87.190	83.750	102,475
2026-01-15	87.200	88.200	86.860	88.021	84.549	210,774
2026-01-14	88.730	89.000	87.340	88.719	85.220	719,288
2026-01-13	90.000	91.220	88.460	90.071	86.518	88,666
2026-01-12	92.000	93.100	89.920	91.005	87.415	80,979
2026-01-09	90.420	91.900	90.420	91.226	87.627	60,323
2026-01-08	90.000	90.760	87.700	90.200	86.642	102,625
2026-01-07	91.860	91.860	89.580	91.306	87.705	381,394
2026-01-06	92.080	92.080	88.820	89.861	86.316	140,725
2026-01-05	90.210	92.480	88.620	90.541	86.970	243,826
2026-01-02	89.010	89.060	86.640	88.680	85.182	145,198
2025-12-31	89.200	90.000	87.960	88.066	84.592	12,004
2025-12-30	89.970	90.000	88.000	88.982	85.472	20,720
2025-12-29	88.670	89.860	88.160	88.460	84.970	164,303
2025-12-24	88.270	88.530	87.690	88.073	84.598	7,122
2025-12-23	89.030	90.060	88.240	89.790	86.248	30,317
2025-12-22	89.930	90.560	88.760	89.779	86.237	27,289
2025-12-19	90.680	90.680	89.498	90.300	86.738	1,164,209
2025-12-18	90.610	91.380	89.620	90.580	87.007	640,619
2025-12-17	90.940	90.940	88.980	89.289	85.767	993,070
2025-12-16	90.730	92.340	90.320	91.967	88.339	122,651
2025-12-15	90.210	92.140	89.220	91.640	88.025	86,310
2025-12-12	89.450	89.450	88.560	88.965	85.456	411,473
2025-12-11	87.520	88.820	87.520	88.237	84.757	659,374
2025-12-10	88.140	89.600	87.940	88.080	84.606	201,340
2025-12-09	88.520	90.060	88.040	89.225	85.706	76,600
2025-12-08	90.120	90.120	86.940	87.749	84.287	96,139
2025-12-05	90.500	91.400	89.940	90.248	86.688	43,523
2025-12-04	90.440	90.780	89.440	90.459	86.891	263,962
2025-12-03	89.020	90.720	89.020	89.692	86.154	98,144
2025-12-02	90.930	90.930	88.490	89.368	85.843	428,350
2025-12-01	91.010	91.840	89.980	91.042	87.451	134,965
2025-11-28	91.200	92.000	90.000	91.426	87.819	61,917
2025-11-27	90.460	94.480	90.000	91.302	87.701	92,787
2025-11-26	92.000	94.480	90.000	91.539	87.928	379,703
2025-11-25	91.700	91.700	90.000	90.701	87.124	252,949
2025-11-24	93.080	93.080	91.180	91.669	88.053	126,889
2025-11-21	92.080	93.880	91.500	92.822	89.160	137,885
2025-11-20	90.820	92.000	90.720	91.133	87.538	420,421
2025-11-19	90.210	92.680	90.140	91.463	87.855	568,214
2025-11-18	90.220	91.240	90.220	90.743	87.163	840,036
2025-11-17	95.000	95.000	91.680	92.831	89.169	283,384
2025-11-14	93.490	94.700	92.440	93.172	89.497	531,253
2025-11-13	94.620	94.620	92.640	94.339	90.618	45,779
2025-11-12	95.010	97.500	93.560	94.752	91.014	59,666
2025-11-11	94.000	95.940	93.420	95.049	91.300	408,942
2025-11-10	97.760	97.760	92.920	93.719	90.022	351,510
2025-11-07	102.10	102.10	95.680	96.540	92.732	249,643

← NewerPage 4 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.