Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	108.50	108.50	100.10	102.00	97.975	149,764
2025-11-05	109.20	110.95	108.05	109.68	105.35	164,424
2025-11-04	106.00	109.08	104.50	104.86	100.72	355,228
2025-11-03	107.00	107.03	105.50	105.76	101.58	311,410
2025-10-31	105.78	106.85	105.35	106.07	101.89	194,139
2025-10-30	105.40	105.93	104.60	105.18	101.03	242,432
2025-10-29	110.00	112.20	106.00	106.94	102.72	771,234
2025-10-28	111.00	112.95	110.65	110.70	106.33	159,194
2025-10-27	114.20	114.20	112.00	113.55	109.07	57,500
2025-10-24	113.58	115.10	113.05	114.53	110.01	254,307
2025-10-23	113.35	113.88	111.15	112.85	108.40	182,064
2025-10-22	112.00	112.85	110.65	112.21	107.78	276,095
2025-10-21	109.70	111.60	109.70	111.20	106.81	101,432
2025-10-20	110.00	110.20	108.60	110.18	105.84	414,218
2025-10-17	109.00	109.43	107.78	108.35	104.08	69,223
2025-10-16	110.30	110.30	108.43	109.31	104.99	48,347
2025-10-15	109.20	110.40	108.48	109.04	104.74	984,821
2025-10-14	110.58	111.90	109.95	110.15	105.81	54,863
2025-10-13	109.63	110.75	109.30	110.14	105.79	1,113,210
2025-10-10	111.53	111.80	109.30	110.30	105.95	29,142
2025-10-09	111.80	111.80	110.00	110.63	106.26	24,672
2025-10-08	110.10	112.45	110.10	111.37	106.97	133,974
2025-10-07	112.20	112.75	110.40	110.80	106.43	783,351
2025-10-06	113.53	113.60	111.40	112.63	108.19	208,306
2025-10-03	115.60	115.60	111.45	114.19	109.69	1,566,705
2025-10-02	116.20	116.20	112.75	114.87	110.33	304,700
2025-10-01	116.40	116.40	113.85	114.65	110.13	73,285
2025-09-30	114.20	116.15	113.23	114.03	109.54	83,512
2025-09-29	112.30	114.03	112.30	112.46	108.02	62,223
2025-09-26	113.30	113.30	112.10	112.49	108.05	67,232
2025-09-25	113.58	114.40	112.45	113.09	108.63	287,646
2025-09-24	112.88	113.80	112.70	113.29	108.82	216,470
2025-09-23	115.15	115.15	113.70	113.70	109.21	1,896,845
2025-09-22	114.90	114.90	112.20	113.19	108.72	175,780
2025-09-19	116.00	116.35	112.10	114.78	110.25	449,863
2025-09-18	116.00	117.35	113.50	116.00	111.42	154,848
2025-09-17	112.15	112.30	109.65	110.46	106.11	344,855
2025-09-16	111.10	111.88	110.10	111.06	106.68	89,803
2025-09-15	112.70	112.70	110.45	111.61	107.21	140,164
2025-09-12	106.85	112.30	106.85	110.46	106.11	146,153
2025-09-11	105.58	106.80	105.10	105.83	101.66	468,117
2025-09-10	108.40	109.65	105.15	106.13	101.95	978,929
2025-09-09	110.80	110.80	108.90	109.43	105.11	53,539
2025-09-08	109.05	110.70	109.05	110.22	105.87	79,390
2025-09-05	109.10	109.35	107.00	108.46	104.18	1,384,660
2025-09-04	105.15	107.75	104.55	107.48	103.24	84,419
2025-09-03	105.45	105.45	103.50	104.38	100.26	1,292,891
2025-09-02	106.70	106.70	104.35	106.49	102.29	568,341
2025-09-01	108.00	108.50	106.75	107.42	103.19	972,886
2025-08-29	108.20	109.20	107.50	108.26	103.99	1,388,948
2025-08-28	110.73	115.45	108.75	109.70	105.37	102,503
2025-08-27	111.58	111.60	110.15	110.91	106.53	2,594,522
2025-08-26	112.00	112.30	110.85	111.72	107.31	60,345
2025-08-22	114.83	115.80	113.45	114.95	109.50	862,788
2025-08-21	116.10	116.65	114.40	115.26	109.79	1,322,135
2025-08-20	112.35	118.10	112.05	116.11	110.60	722,438
2025-08-19	112.93	114.00	112.00	112.63	107.29	2,263,748
2025-08-18	113.25	114.05	112.60	113.21	107.84	1,192,432
2025-08-15	113.85	113.85	112.05	112.83	107.47	414,907
2025-08-14	112.45	113.85	112.45	113.04	107.68	104,173

← NewerPage 5 of 21 · 1,260 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.