Wolters Kluwer N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 152.00 | 152.90 | 151.65 | 152.30 | 142.96 | 456,080 |
| 2024-06-12 | 149.60 | 151.85 | 149.10 | 151.40 | 142.11 | 368,129 |
| 2024-06-11 | 149.20 | 150.10 | 148.45 | 149.20 | 140.05 | 335,251 |
| 2024-06-10 | 149.10 | 150.05 | 148.15 | 148.50 | 139.39 | 312,559 |
| 2024-06-07 | 150.60 | 151.05 | 149.55 | 149.55 | 140.38 | 291,281 |
| 2024-06-06 | 150.00 | 151.00 | 149.95 | 150.35 | 141.13 | 304,219 |
| 2024-06-05 | 147.50 | 149.70 | 147.30 | 149.50 | 140.33 | 354,649 |
| 2024-06-04 | 145.90 | 147.25 | 145.00 | 146.95 | 137.94 | 402,523 |
| 2024-06-03 | 147.40 | 147.60 | 145.55 | 145.90 | 136.95 | 450,450 |
| 2024-05-31 | 146.05 | 146.75 | 145.55 | 146.05 | 137.09 | 967,691 |
| 2024-05-30 | 148.55 | 148.70 | 145.65 | 145.70 | 136.76 | 396,643 |
| 2024-05-29 | 149.00 | 149.50 | 147.60 | 148.35 | 139.25 | 388,652 |
| 2024-05-28 | 151.10 | 151.60 | 149.00 | 149.60 | 140.42 | 396,302 |
| 2024-05-27 | 151.25 | 151.30 | 150.20 | 151.10 | 141.83 | 136,470 |
| 2024-05-24 | 149.30 | 151.40 | 149.15 | 151.25 | 141.97 | 335,934 |
| 2024-05-23 | 148.85 | 149.80 | 148.10 | 149.80 | 140.61 | 316,740 |
| 2024-05-22 | 147.40 | 148.05 | 146.95 | 148.05 | 138.97 | 276,649 |
| 2024-05-21 | 147.00 | 147.90 | 146.70 | 147.15 | 138.12 | 335,481 |
| 2024-05-20 | 146.55 | 147.25 | 146.45 | 147.10 | 138.08 | 168,338 |
| 2024-05-17 | 145.85 | 147.00 | 145.55 | 146.60 | 137.61 | 404,454 |
| 2024-05-16 | 145.85 | 146.70 | 145.00 | 146.45 | 137.47 | 342,095 |
| 2024-05-15 | 145.80 | 146.65 | 144.65 | 145.35 | 136.43 | 465,703 |
| 2024-05-14 | 146.30 | 146.65 | 144.65 | 145.35 | 136.43 | 411,974 |
| 2024-05-13 | 147.10 | 147.60 | 145.80 | 146.25 | 137.28 | 253,484 |
| 2024-05-10 | 147.00 | 147.35 | 146.15 | 146.95 | 137.94 | 395,090 |
| 2024-05-09 | 147.10 | 148.50 | 147.05 | 148.20 | 137.83 | 266,995 |
| 2024-05-08 | 146.30 | 148.25 | 145.95 | 147.50 | 137.18 | 396,748 |
| 2024-05-07 | 145.30 | 146.10 | 144.30 | 146.00 | 135.79 | 410,310 |
| 2024-05-06 | 144.00 | 145.15 | 144.00 | 144.20 | 134.11 | 236,161 |
| 2024-05-03 | 141.50 | 143.70 | 140.95 | 143.60 | 133.55 | 570,746 |
| 2024-05-02 | 140.70 | 141.10 | 139.35 | 140.75 | 130.90 | 520,462 |
| 2024-04-30 | 140.90 | 141.50 | 139.95 | 140.75 | 130.90 | 410,270 |
| 2024-04-29 | 143.20 | 143.40 | 141.15 | 141.15 | 131.28 | 307,105 |
| 2024-04-26 | 141.25 | 143.25 | 140.00 | 142.90 | 132.90 | 544,463 |
| 2024-04-25 | 141.10 | 141.95 | 138.00 | 139.80 | 130.02 | 556,749 |
| 2024-04-24 | 142.35 | 143.75 | 141.50 | 141.55 | 131.65 | 381,241 |
| 2024-04-23 | 141.35 | 142.80 | 141.15 | 142.45 | 132.49 | 346,328 |
| 2024-04-22 | 141.30 | 141.95 | 140.80 | 141.35 | 131.46 | 293,936 |
| 2024-04-19 | 140.80 | 141.45 | 139.65 | 140.55 | 130.72 | 575,281 |
| 2024-04-18 | 140.95 | 141.95 | 139.90 | 141.40 | 131.51 | 483,580 |
| 2024-04-17 | 141.95 | 143.10 | 141.15 | 141.15 | 131.28 | 365,169 |
| 2024-04-16 | 140.80 | 141.90 | 140.00 | 141.45 | 131.56 | 475,714 |
| 2024-04-15 | 141.30 | 143.40 | 140.95 | 142.20 | 132.25 | 407,232 |
| 2024-04-12 | 141.00 | 142.10 | 140.50 | 141.05 | 131.18 | 426,523 |
| 2024-04-11 | 139.45 | 140.70 | 139.15 | 140.25 | 130.44 | 378,561 |
| 2024-04-10 | 140.85 | 140.95 | 138.55 | 139.65 | 129.88 | 460,065 |
| 2024-04-09 | 139.85 | 140.95 | 139.55 | 140.15 | 130.35 | 434,530 |
| 2024-04-08 | 140.90 | 141.50 | 140.25 | 140.30 | 130.49 | 361,434 |
| 2024-04-05 | 138.05 | 141.10 | 137.55 | 141.10 | 131.23 | 565,454 |
| 2024-04-04 | 140.00 | 140.05 | 138.30 | 139.25 | 129.51 | 725,265 |
| 2024-04-03 | 141.00 | 141.50 | 139.75 | 140.50 | 130.67 | 516,420 |
| 2024-04-02 | 144.90 | 145.65 | 141.15 | 141.30 | 131.42 | 508,378 |
| 2024-03-28 | 145.20 | 145.90 | 144.90 | 145.20 | 135.04 | 543,875 |
| 2024-03-27 | 145.15 | 146.65 | 144.60 | 145.35 | 135.18 | 454,503 |
| 2024-03-26 | 144.15 | 145.35 | 143.95 | 144.40 | 134.30 | 392,890 |
| 2024-03-25 | 146.75 | 146.85 | 144.60 | 144.85 | 134.72 | 451,915 |
| 2024-03-22 | 146.50 | 146.70 | 145.20 | 146.65 | 136.39 | 420,538 |
| 2024-03-21 | 147.85 | 148.00 | 144.90 | 146.20 | 135.97 | 501,289 |
| 2024-03-20 | 146.10 | 147.70 | 145.85 | 146.65 | 136.39 | 465,265 |
| 2024-03-19 | 145.05 | 145.65 | 144.40 | 145.65 | 135.46 | 538,326 |
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.