Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	178.60	178.60	175.98	177.27	167.28	44,627
2025-02-18	177.73	179.40	177.40	178.30	168.25	62,914
2025-02-17	179.00	179.00	177.30	177.96	167.93	1,130,780
2025-02-14	179.90	179.90	178.10	179.25	169.15	52,275
2025-02-13	179.40	181.30	177.35	179.18	169.08	75,143
2025-02-12	180.93	181.25	179.70	180.33	170.17	152,469
2025-02-11	179.40	180.65	178.90	180.50	170.33	94,170
2025-02-10	177.63	179.20	176.40	178.05	168.02	33,942
2025-02-07	177.00	177.40	175.75	176.56	166.61	28,042
2025-02-06	177.55	177.55	175.30	176.83	166.87	161,055
2025-02-05	174.25	176.70	173.65	175.49	165.60	30,955
2025-02-04	175.40	175.65	173.50	174.20	164.38	53,107
2025-02-03	173.35	175.50	173.35	174.80	164.95	79,358
2025-01-31	176.25	176.25	174.95	175.55	165.66	52,678
2025-01-30	174.45	175.15	173.35	173.63	163.85	292,393
2025-01-29	173.10	174.50	172.40	174.01	164.21	26,428
2025-01-28	172.00	173.20	171.15	172.25	162.54	30,198
2025-01-27	169.88	170.80	167.60	168.52	159.02	49,560
2025-01-24	169.90	169.90	168.00	169.38	159.83	21,545
2025-01-23	170.58	173.00	169.10	170.73	161.11	119,070
2025-01-22	173.45	175.55	173.45	174.76	164.91	219,863
2025-01-21	172.20	173.40	172.20	172.77	163.04	50,225
2025-01-20	172.15	172.65	171.35	172.20	162.50	225,683
2025-01-17	170.63	172.00	169.75	170.95	161.32	32,754
2025-01-16	168.00	170.30	167.10	169.14	159.61	56,854
2025-01-15	165.63	167.35	165.15	165.80	156.46	65,803
2025-01-14	164.20	166.10	164.20	164.95	155.65	50,207
2025-01-13	164.10	164.45	162.10	162.83	153.66	29,473
2025-01-10	166.05	166.40	164.85	165.85	156.50	231,147
2025-01-09	163.40	165.10	162.25	164.15	154.90	24,420
2025-01-08	162.35	162.35	160.70	161.95	152.82	233,703
2025-01-07	158.10	160.10	158.10	159.66	150.66	15,992
2025-01-06	159.10	159.65	157.90	158.79	149.84	25,451
2025-01-03	161.55	161.55	158.55	159.30	150.33	19,329
2025-01-02	160.88	161.65	159.40	160.45	151.41	13,292
2024-12-31	160.25	160.40	159.30	159.80	150.79	6,955
2024-12-30	161.35	161.35	158.65	160.25	151.22	27,450
2024-12-27	159.00	161.15	159.00	160.35	151.31	5,830
2024-12-24	160.20	160.30	156.70	159.97	150.95	2,320
2024-12-23	158.50	160.45	158.50	159.65	150.65	25,261
2024-12-20	161.00	161.10	158.40	159.33	150.35	128,995
2024-12-19	161.10	162.35	159.50	159.68	150.68	330,385
2024-12-18	162.80	164.25	162.80	163.79	154.56	384,084
2024-12-17	163.53	164.10	163.05	163.30	154.09	52,046
2024-12-16	162.10	163.90	162.00	163.50	154.29	35,448
2024-12-13	161.95	163.60	161.95	162.30	153.15	163,404
2024-12-12	162.05	162.70	160.75	162.20	153.06	59,211
2024-12-11	161.75	164.15	161.75	163.18	153.98	103,706
2024-12-10	162.60	162.60	160.75	161.90	152.78	67,410
2024-12-09	163.00	163.75	160.00	162.60	153.44	36,152
2024-12-06	162.78	164.15	161.90	162.85	153.67	89,147
2024-12-05	162.40	164.65	162.30	164.02	154.78	57,653
2024-12-04	161.53	162.80	160.75	161.65	152.54	526,112
2024-12-03	159.73	161.30	159.50	160.58	151.53	155,825
2024-12-02	158.20	160.30	157.75	159.39	150.41	94,124
2024-11-29	156.25	157.95	156.25	157.95	149.05	45,047
2024-11-28	157.05	158.30	157.05	157.43	148.56	271,388
2024-11-27	157.53	158.00	156.80	157.69	148.81	284,582
2024-11-26	156.83	158.00	156.30	157.47	148.60	50,625
2024-11-25	157.58	158.15	156.25	156.74	147.91	255,570

← NewerPage 8 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.