Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	159.88	160.70	159.70	160.25	152.65	597,348
2025-05-19	159.65	159.65	157.95	158.35	150.84	42,149
2025-05-16	160.00	160.85	159.10	160.31	151.27	62,412
2025-05-15	159.10	159.10	156.55	159.10	150.13	105,966
2025-05-14	157.73	158.93	156.20	157.78	148.88	150,748
2025-05-13	156.25	157.25	155.10	156.12	147.32	1,124,376
2025-05-12	156.10	157.45	154.30	157.20	148.34	169,872
2025-05-09	156.00	158.05	155.65	156.31	147.51	119,459
2025-05-08	158.75	160.95	158.75	159.33	150.35	62,626
2025-05-07	159.35	160.00	152.50	157.24	148.38	110,649
2025-05-06	157.70	157.70	156.25	156.82	147.99	121,945
2025-05-02	154.45	156.65	154.45	155.96	147.17	290,502
2025-04-30	155.88	155.95	154.30	154.90	146.17	153,765
2025-04-29	154.15	154.15	152.86	153.67	145.01	56,603
2025-04-28	152.58	153.40	151.60	152.69	144.09	30,752
2025-04-25	151.25	153.45	148.50	152.64	144.04	147,856
2025-04-24	152.25	152.25	150.30	151.02	142.51	65,389
2025-04-23	150.73	151.20	149.30	150.49	142.01	325,345
2025-04-22	150.00	150.40	148.60	149.22	140.81	483,428
2025-04-17	149.45	154.75	149.00	150.16	141.70	27,920
2025-04-16	149.00	154.75	149.00	151.23	142.71	350,234
2025-04-15	148.88	152.80	148.05	151.12	142.60	255,441
2025-04-14	147.65	147.65	145.35	147.05	138.76	247,010
2025-04-11	144.85	144.85	142.70	143.83	135.73	736,119
2025-04-10	142.55	146.15	142.55	144.19	136.06	48,475
2025-04-09	138.00	141.20	138.00	139.82	131.94	127,529
2025-04-08	137.58	140.28	136.05	139.55	131.69	358,645
2025-04-07	137.83	142.95	134.25	137.69	129.93	64,836
2025-04-04	144.58	146.25	142.10	143.50	135.41	401,624
2025-04-03	142.58	144.60	141.15	142.66	134.62	40,457
2025-04-02	144.65	144.65	143.20	143.90	135.79	64,392
2025-04-01	144.63	145.55	143.65	144.43	136.29	56,232
2025-03-31	144.20	145.10	143.00	143.79	135.68	167,222
2025-03-28	143.05	145.80	142.50	145.17	136.99	37,931
2025-03-27	144.78	144.90	136.45	144.90	136.73	134,463
2025-03-26	145.15	145.15	143.75	144.03	135.92	37,319
2025-03-25	143.10	145.50	143.10	144.92	136.75	272,165
2025-03-24	142.15	143.40	142.15	142.65	134.61	177,038
2025-03-21	141.50	142.51	141.50	142.05	134.05	66,342
2025-03-20	142.00	143.45	142.00	142.70	134.66	777,602
2025-03-19	141.20	144.00	140.00	142.27	134.26	99,090
2025-03-18	142.88	143.05	140.65	141.72	133.73	74,285
2025-03-17	142.15	143.30	142.15	142.91	134.86	222,966
2025-03-14	139.90	142.90	139.90	141.26	133.30	60,144
2025-03-13	140.53	141.60	140.20	140.40	132.49	158,578
2025-03-12	141.15	141.45	139.45	140.71	132.78	113,987
2025-03-11	141.70	141.70	139.80	141.55	133.57	290,223
2025-03-10	141.63	143.20	140.33	140.83	132.89	356,948
2025-03-07	142.00	142.65	140.35	141.75	133.77	60,941
2025-03-06	144.95	144.95	138.38	141.01	133.07	170,961
2025-03-05	146.20	146.20	143.80	145.17	136.99	64,878
2025-03-04	148.93	150.70	145.80	149.44	141.02	344,709
2025-03-03	147.53	150.50	145.00	148.40	140.04	147,975
2025-02-28	149.53	154.75	145.40	146.85	138.57	565,085
2025-02-27	153.05	153.05	148.68	150.10	141.64	148,847
2025-02-26	163.73	166.60	151.70	155.79	147.01	164,765
2025-02-25	172.58	172.58	170.90	171.65	161.98	145,267
2025-02-24	173.75	173.75	172.40	172.84	163.10	106,053
2025-02-21	174.00	175.35	172.60	173.99	164.19	15,273
2025-02-20	176.45	177.35	174.53	175.50	165.61	82,904

← NewerPage 7 of 22 · 1,265 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.