Wolters Kluwer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 157.58 | 158.15 | 156.25 | 156.74 | 147.91 | 255,570 |
| 2024-11-22 | 155.00 | 158.70 | 154.40 | 158.22 | 149.30 | 318,792 |
| 2024-11-21 | 152.65 | 153.60 | 152.65 | 153.30 | 144.66 | 16,779 |
| 2024-11-20 | 152.45 | 153.65 | 152.45 | 152.81 | 144.20 | 129,045 |
| 2024-11-19 | 152.93 | 153.95 | 151.65 | 152.51 | 143.91 | 74,982 |
| 2024-11-18 | 152.40 | 154.00 | 151.05 | 153.08 | 144.45 | 67,123 |
| 2024-11-15 | 158.15 | 158.15 | 151.65 | 153.55 | 144.89 | 42,190 |
| 2024-11-14 | 158.10 | 159.50 | 158.10 | 158.96 | 150.00 | 75,719 |
| 2024-11-13 | 159.05 | 159.05 | 157.30 | 157.75 | 148.86 | 96,030 |
| 2024-11-12 | 161.95 | 161.95 | 158.90 | 160.49 | 151.45 | 58,658 |
| 2024-11-11 | 162.58 | 163.40 | 162.10 | 162.28 | 153.13 | 70,822 |
| 2024-11-08 | 160.45 | 162.05 | 160.45 | 161.05 | 151.97 | 748,106 |
| 2024-11-07 | 159.90 | 161.40 | 159.90 | 160.40 | 151.36 | 18,067 |
| 2024-11-06 | 162.00 | 164.25 | 160.65 | 161.73 | 152.62 | 99,885 |
| 2024-11-05 | 156.90 | 159.80 | 156.90 | 157.98 | 149.08 | 18,826 |
| 2024-11-04 | 157.20 | 158.30 | 157.20 | 157.65 | 148.77 | 524,449 |
| 2024-11-01 | 154.65 | 158.10 | 154.65 | 157.25 | 148.39 | 19,449 |
| 2024-10-31 | 155.10 | 156.18 | 154.10 | 154.55 | 145.84 | 210,294 |
| 2024-10-30 | 161.78 | 161.80 | 155.70 | 158.22 | 149.31 | 299,071 |
| 2024-10-29 | 161.80 | 161.80 | 159.55 | 159.85 | 150.84 | 66,258 |
| 2024-10-28 | 159.45 | 161.45 | 159.45 | 160.08 | 151.05 | 140,344 |
| 2024-10-25 | 157.00 | 158.90 | 156.30 | 157.30 | 148.43 | 256,699 |
| 2024-10-24 | 157.53 | 158.55 | 156.35 | 157.86 | 148.97 | 62,288 |
| 2024-10-23 | 157.70 | 157.70 | 156.55 | 156.76 | 147.92 | 314,748 |
| 2024-10-22 | 158.93 | 159.00 | 156.30 | 157.33 | 148.46 | 25,576 |
| 2024-10-21 | 159.40 | 159.40 | 158.05 | 158.55 | 149.61 | 315,327 |
| 2024-10-18 | 158.53 | 160.35 | 157.75 | 159.53 | 150.54 | 15,231 |
| 2024-10-17 | 160.20 | 161.45 | 160.01 | 161.05 | 151.98 | 103,956 |
| 2024-10-16 | 160.25 | 160.70 | 159.05 | 160.05 | 151.03 | 539,626 |
| 2024-10-15 | 158.93 | 160.55 | 158.20 | 159.96 | 150.94 | 38,727 |
| 2024-10-14 | 155.10 | 157.15 | 155.10 | 156.47 | 147.65 | 328,039 |
| 2024-10-11 | 153.25 | 155.10 | 152.60 | 154.19 | 145.50 | 30,653 |
| 2024-10-10 | 151.70 | 152.85 | 151.70 | 152.56 | 143.96 | 13,970 |
| 2024-10-09 | 151.95 | 153.10 | 151.95 | 152.54 | 143.94 | 27,394 |
| 2024-10-08 | 150.75 | 152.40 | 150.75 | 152.10 | 143.53 | 18,494 |
| 2024-10-07 | 150.78 | 152.25 | 150.10 | 150.60 | 142.11 | 14,247 |
| 2024-10-04 | 151.90 | 151.90 | 149.30 | 150.00 | 141.55 | 15,332 |
| 2024-10-03 | 153.95 | 153.95 | 151.50 | 152.87 | 144.25 | 892,805 |
| 2024-10-02 | 153.25 | 153.25 | 151.30 | 151.89 | 143.33 | 31,539 |
| 2024-10-01 | 151.00 | 152.90 | 151.00 | 151.79 | 143.23 | 53,962 |
| 2024-09-30 | 154.10 | 154.10 | 151.30 | 152.80 | 144.19 | 34,403 |
| 2024-09-27 | 155.60 | 155.60 | 154.00 | 154.82 | 146.09 | 55,563 |
| 2024-09-26 | 155.58 | 158.10 | 154.65 | 155.59 | 146.82 | 32,221 |
| 2024-09-25 | 156.25 | 157.75 | 156.25 | 156.50 | 147.68 | 17,190 |
| 2024-09-24 | 156.00 | 158.20 | 155.10 | 156.41 | 147.59 | 20,788 |
| 2024-09-23 | 155.20 | 157.45 | 155.20 | 156.65 | 147.82 | 20,102 |
| 2024-09-20 | 157.25 | 157.25 | 155.05 | 156.46 | 147.64 | 61,712 |
| 2024-09-19 | 156.75 | 156.75 | 154.25 | 156.15 | 147.35 | 32,795 |
| 2024-09-18 | 158.58 | 158.65 | 154.80 | 156.23 | 147.43 | 51,501 |
| 2024-09-17 | 159.00 | 159.00 | 158.00 | 158.54 | 149.60 | 207,393 |
| 2024-09-16 | 157.00 | 157.65 | 155.95 | 156.88 | 148.04 | 189,036 |
| 2024-09-13 | 156.20 | 156.90 | 155.65 | 156.34 | 147.53 | 241,263 |
| 2024-09-12 | 153.88 | 155.30 | 153.45 | 154.47 | 145.76 | 107,565 |
| 2024-09-11 | 154.50 | 154.50 | 151.45 | 152.94 | 144.32 | 62,673 |
| 2024-09-10 | 152.80 | 152.80 | 151.75 | 152.33 | 143.74 | 14,782 |
| 2024-09-09 | 149.85 | 152.90 | 149.85 | 151.77 | 143.22 | 11,469 |
| 2024-09-06 | 152.88 | 152.90 | 150.10 | 151.60 | 143.06 | 22,779 |
| 2024-09-05 | 153.78 | 154.30 | 148.45 | 151.32 | 142.79 | 86,534 |
| 2024-09-04 | 153.15 | 153.65 | 152.60 | 153.14 | 144.51 | 819,280 |
| 2024-09-03 | 155.35 | 155.35 | 153.75 | 154.72 | 146.00 | 44,931 |
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.