Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	153.60	154.30	148.45	150.30	141.86	395,813
2024-09-04	153.20	153.70	152.55	153.50	144.88	412,365
2024-09-03	155.15	155.40	153.80	154.20	145.54	328,394
2024-09-02	154.30	154.65	153.45	154.40	145.73	226,622
2024-08-30	155.25	155.35	153.95	154.15	145.49	499,726
2024-08-29	152.60	155.40	152.60	155.25	146.53	286,475
2024-08-28	150.45	153.10	150.20	152.55	143.98	309,681
2024-08-27	150.35	150.70	148.75	149.65	141.25	282,180
2024-08-26	150.90	151.35	149.95	151.10	141.83	165,744
2024-08-23	151.20	151.75	150.75	150.85	141.60	287,143
2024-08-22	152.10	152.50	151.10	151.10	141.83	287,923
2024-08-21	151.55	152.55	151.25	151.70	142.39	354,125
2024-08-20	151.35	152.30	151.35	151.45	142.16	238,633
2024-08-19	151.25	151.60	150.10	151.10	141.83	234,558
2024-08-16	152.00	152.10	150.85	151.20	141.93	294,610
2024-08-15	151.70	152.65	151.00	151.85	142.54	265,937
2024-08-14	151.50	151.95	150.25	151.30	142.02	242,558
2024-08-13	150.40	151.15	148.80	150.70	141.46	273,771
2024-08-12	150.60	150.60	149.05	150.00	140.80	291,121
2024-08-09	148.50	149.70	148.05	149.70	140.52	279,240
2024-08-08	148.35	148.65	146.30	148.35	139.25	303,340
2024-08-07	148.00	149.55	146.95	149.20	140.05	430,940
2024-08-06	147.35	148.25	146.00	147.45	138.41	467,573
2024-08-05	148.20	149.25	145.65	147.35	138.31	648,621
2024-08-02	151.50	152.15	149.60	149.90	140.71	527,833
2024-08-01	154.90	155.15	151.75	151.90	142.58	522,098
2024-07-31	149.30	155.45	147.50	155.10	145.59	811,671
2024-07-30	155.60	157.60	155.60	157.60	147.93	342,614
2024-07-29	157.00	157.15	155.45	155.45	145.91	381,970
2024-07-26	154.20	156.10	154.15	156.10	146.52	374,597
2024-07-25	153.35	154.90	153.10	154.75	145.26	402,617
2024-07-24	153.10	154.40	152.90	153.75	144.32	304,199
2024-07-23	153.20	154.30	152.65	153.80	144.37	220,624
2024-07-22	151.65	153.60	151.20	153.10	143.71	322,872
2024-07-19	150.95	151.80	150.05	150.55	141.32	554,668
2024-07-18	151.35	152.50	150.05	150.75	141.50	361,266
2024-07-17	153.50	154.20	150.55	150.60	141.36	395,469
2024-07-16	152.85	154.80	152.80	154.10	144.65	362,051
2024-07-15	153.85	155.85	153.25	153.25	143.85	280,565
2024-07-12	151.05	154.65	151.05	153.85	144.41	451,995
2024-07-11	155.15	155.65	150.65	150.65	141.41	536,379
2024-07-10	154.65	155.35	153.95	155.35	145.82	347,135
2024-07-09	153.25	154.70	153.25	154.30	144.84	356,161
2024-07-08	153.05	154.65	153.00	153.80	144.37	336,371
2024-07-05	154.00	154.20	152.75	153.00	143.62	250,525
2024-07-04	154.55	154.55	153.30	153.30	143.90	196,524
2024-07-03	154.45	154.55	153.30	153.65	144.23	287,572
2024-07-02	153.20	153.95	152.10	153.95	144.51	274,266
2024-07-01	155.90	155.90	153.25	153.55	144.13	294,998
2024-06-28	156.45	156.60	154.15	154.80	145.30	378,377
2024-06-27	153.80	155.35	153.60	155.35	145.82	288,591
2024-06-26	154.70	155.70	152.65	153.50	144.08	340,120
2024-06-25	153.30	154.70	153.00	153.75	144.32	341,415
2024-06-24	153.00	154.55	153.00	153.75	144.32	351,257
2024-06-21	154.45	155.35	153.00	153.00	143.62	2,174,927
2024-06-20	152.55	154.85	152.10	154.85	145.35	329,578
2024-06-19	154.55	154.55	152.30	152.75	143.38	369,055
2024-06-18	153.75	155.20	153.60	154.55	145.07	338,840
2024-06-17	153.15	153.75	151.75	152.85	143.47	317,411
2024-06-14	152.45	153.50	151.55	152.70	143.33	704,125

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0100 EUR
2026-05-25	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.