Wolters Kluwer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 115.73 | 116.20 | 112.00 | 113.82 | 108.42 | 470,835 |
| 2025-08-12 | 116.53 | 117.65 | 115.15 | 116.09 | 110.58 | 130,087 |
| 2025-08-11 | 119.15 | 120.08 | 116.60 | 118.08 | 112.48 | 158,457 |
| 2025-08-08 | 122.00 | 123.95 | 118.38 | 119.89 | 114.20 | 89,415 |
| 2025-08-07 | 124.00 | 124.35 | 122.40 | 123.43 | 117.58 | 148,944 |
| 2025-08-06 | 130.93 | 131.93 | 123.60 | 127.48 | 121.43 | 73,540 |
| 2025-08-05 | 133.10 | 134.00 | 131.40 | 133.19 | 126.87 | 799,441 |
| 2025-08-04 | 134.15 | 134.20 | 132.43 | 133.44 | 127.11 | 26,219 |
| 2025-08-01 | 135.75 | 135.75 | 132.85 | 134.01 | 127.65 | 48,179 |
| 2025-07-31 | 138.68 | 138.70 | 136.15 | 137.71 | 131.18 | 370,250 |
| 2025-07-30 | 140.73 | 144.05 | 137.15 | 141.25 | 134.55 | 187,547 |
| 2025-07-29 | 134.55 | 135.95 | 134.55 | 135.79 | 129.35 | 53,306 |
| 2025-07-28 | 136.30 | 136.95 | 134.85 | 135.78 | 129.34 | 65,267 |
| 2025-07-25 | 138.20 | 138.20 | 134.05 | 135.32 | 128.90 | 352,562 |
| 2025-07-24 | 139.05 | 139.05 | 136.70 | 138.08 | 131.53 | 200,106 |
| 2025-07-23 | 139.30 | 139.30 | 137.85 | 138.28 | 131.72 | 64,379 |
| 2025-07-22 | 138.25 | 139.00 | 137.55 | 138.30 | 131.74 | 89,356 |
| 2025-07-21 | 140.53 | 141.00 | 138.50 | 139.41 | 132.79 | 34,654 |
| 2025-07-18 | 141.65 | 141.65 | 139.85 | 140.53 | 133.87 | 91,074 |
| 2025-07-17 | 140.73 | 141.10 | 139.35 | 140.27 | 133.62 | 61,140 |
| 2025-07-16 | 138.78 | 140.50 | 138.00 | 139.26 | 132.65 | 41,375 |
| 2025-07-15 | 138.40 | 139.80 | 138.25 | 139.34 | 132.73 | 28,341 |
| 2025-07-14 | 138.10 | 139.50 | 137.70 | 138.27 | 131.71 | 104,770 |
| 2025-07-11 | 137.53 | 143.25 | 137.50 | 138.89 | 132.30 | 38,168 |
| 2025-07-10 | 138.88 | 140.60 | 137.50 | 139.94 | 133.30 | 151,917 |
| 2025-07-09 | 138.58 | 139.25 | 137.65 | 138.51 | 131.94 | 710,236 |
| 2025-07-08 | 139.90 | 139.90 | 138.38 | 138.65 | 132.07 | 153,713 |
| 2025-07-07 | 139.40 | 139.55 | 138.20 | 138.93 | 132.34 | 40,460 |
| 2025-07-04 | 138.78 | 139.48 | 137.00 | 138.55 | 131.98 | 62,985 |
| 2025-07-03 | 137.20 | 138.75 | 137.20 | 137.93 | 131.39 | 683,154 |
| 2025-07-02 | 139.35 | 139.35 | 137.00 | 137.97 | 131.42 | 540,610 |
| 2025-07-01 | 140.40 | 142.20 | 138.25 | 139.08 | 132.48 | 681,565 |
| 2025-06-30 | 144.00 | 147.90 | 141.95 | 144.97 | 138.09 | 52,025 |
| 2025-06-27 | 142.45 | 145.10 | 141.55 | 144.00 | 137.17 | 77,637 |
| 2025-06-26 | 139.90 | 141.60 | 139.90 | 140.47 | 133.81 | 210,364 |
| 2025-06-25 | 142.20 | 142.20 | 139.55 | 141.55 | 134.83 | 28,966 |
| 2025-06-24 | 143.83 | 144.70 | 141.60 | 142.76 | 135.99 | 149,385 |
| 2025-06-23 | 140.40 | 142.85 | 140.40 | 141.97 | 135.24 | 30,944 |
| 2025-06-20 | 142.15 | 142.95 | 140.95 | 142.12 | 135.38 | 86,611 |
| 2025-06-19 | 141.80 | 143.25 | 141.80 | 142.15 | 135.40 | 68,743 |
| 2025-06-18 | 143.53 | 144.00 | 142.40 | 143.09 | 136.30 | 95,540 |
| 2025-06-17 | 144.00 | 144.75 | 142.60 | 143.45 | 136.65 | 219,133 |
| 2025-06-16 | 146.05 | 151.00 | 144.35 | 145.09 | 138.21 | 94,304 |
| 2025-06-13 | 148.53 | 148.90 | 146.05 | 148.30 | 141.27 | 74,599 |
| 2025-06-12 | 152.55 | 152.55 | 150.20 | 152.45 | 145.22 | 102,763 |
| 2025-06-11 | 152.30 | 154.25 | 151.70 | 152.58 | 145.34 | 122,802 |
| 2025-06-10 | 153.75 | 155.45 | 153.75 | 154.92 | 147.57 | 340,847 |
| 2025-06-09 | 155.63 | 155.95 | 154.20 | 154.50 | 147.17 | 16,232 |
| 2025-06-06 | 155.20 | 156.05 | 155.20 | 155.64 | 148.26 | 18,088 |
| 2025-06-05 | 156.20 | 157.30 | 155.65 | 156.05 | 148.65 | 37,750 |
| 2025-06-04 | 154.88 | 156.88 | 154.35 | 156.35 | 148.93 | 67,115 |
| 2025-06-03 | 157.30 | 157.30 | 153.10 | 155.39 | 148.02 | 60,723 |
| 2025-06-02 | 156.20 | 156.55 | 155.15 | 155.88 | 148.49 | 73,177 |
| 2025-05-30 | 156.73 | 157.80 | 156.00 | 156.70 | 149.27 | 100,701 |
| 2025-05-29 | 158.25 | 159.20 | 155.00 | 155.97 | 148.57 | 97,513 |
| 2025-05-28 | 160.88 | 161.60 | 158.30 | 160.52 | 152.90 | 104,587 |
| 2025-05-27 | 161.88 | 163.60 | 160.30 | 161.35 | 153.70 | 43,120 |
| 2025-05-23 | 160.63 | 161.25 | 159.10 | 160.55 | 152.94 | 56,774 |
| 2025-05-22 | 160.15 | 160.95 | 158.25 | 159.39 | 151.82 | 78,084 |
| 2025-05-21 | 160.53 | 161.00 | 159.95 | 160.87 | 153.24 | 794,113 |
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.