Wolters Kluwer N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 145.00 | 145.45 | 144.15 | 145.20 | 135.04 | 278,902 |
| 2024-03-15 | 144.20 | 145.70 | 143.70 | 144.55 | 134.44 | 1,097,630 |
| 2024-03-14 | 144.70 | 145.05 | 142.60 | 144.35 | 134.25 | 404,781 |
| 2024-03-13 | 144.75 | 144.90 | 143.75 | 144.05 | 133.97 | 511,382 |
| 2024-03-12 | 144.00 | 144.75 | 143.20 | 144.75 | 134.62 | 478,992 |
| 2024-03-11 | 146.10 | 146.40 | 143.35 | 143.80 | 133.74 | 413,085 |
| 2024-03-08 | 146.05 | 146.70 | 145.15 | 146.20 | 135.97 | 704,103 |
| 2024-03-07 | 144.20 | 145.90 | 143.60 | 145.70 | 135.51 | 520,490 |
| 2024-03-06 | 145.30 | 145.30 | 142.80 | 144.30 | 134.21 | 533,201 |
| 2024-03-05 | 145.95 | 146.55 | 145.05 | 145.55 | 135.37 | 282,597 |
| 2024-03-04 | 145.20 | 145.95 | 144.60 | 145.70 | 135.51 | 417,374 |
| 2024-03-01 | 145.60 | 146.00 | 143.90 | 145.25 | 135.09 | 485,454 |
| 2024-02-29 | 146.20 | 146.55 | 145.55 | 145.85 | 135.65 | 936,032 |
| 2024-02-28 | 145.75 | 146.80 | 144.80 | 146.00 | 135.79 | 361,046 |
| 2024-02-27 | 146.60 | 146.95 | 145.10 | 145.50 | 135.32 | 377,191 |
| 2024-02-26 | 148.25 | 149.15 | 147.30 | 147.30 | 137.00 | 386,531 |
| 2024-02-23 | 147.30 | 149.05 | 147.00 | 148.20 | 137.83 | 329,354 |
| 2024-02-22 | 147.10 | 148.25 | 146.25 | 146.95 | 136.67 | 764,363 |
| 2024-02-21 | 142.60 | 147.35 | 140.20 | 145.65 | 135.46 | 569,544 |
| 2024-02-20 | 145.95 | 147.20 | 145.45 | 147.20 | 136.90 | 516,216 |
| 2024-02-19 | 143.85 | 146.00 | 143.55 | 145.80 | 135.60 | 345,808 |
| 2024-02-16 | 141.80 | 144.20 | 141.80 | 143.95 | 133.88 | 422,645 |
| 2024-02-15 | 143.45 | 143.65 | 141.00 | 141.70 | 131.79 | 395,091 |
| 2024-02-14 | 140.55 | 142.60 | 140.40 | 142.55 | 132.58 | 358,669 |
| 2024-02-13 | 142.50 | 142.75 | 139.20 | 140.30 | 130.49 | 483,976 |
| 2024-02-12 | 142.60 | 143.10 | 141.80 | 142.25 | 132.30 | 347,515 |
| 2024-02-09 | 140.00 | 142.50 | 139.90 | 142.50 | 132.53 | 382,880 |
| 2024-02-08 | 139.05 | 139.90 | 137.60 | 139.75 | 129.97 | 336,987 |
| 2024-02-07 | 139.60 | 139.85 | 138.70 | 138.95 | 129.23 | 289,277 |
| 2024-02-06 | 139.05 | 139.55 | 138.40 | 139.15 | 129.42 | 289,302 |
| 2024-02-05 | 138.40 | 139.15 | 138.35 | 139.00 | 129.28 | 288,072 |
| 2024-02-02 | 139.40 | 139.70 | 138.25 | 138.50 | 128.81 | 371,843 |
| 2024-02-01 | 137.75 | 138.00 | 136.60 | 138.00 | 128.35 | 368,647 |
| 2024-01-31 | 138.40 | 139.65 | 136.50 | 136.50 | 126.95 | 765,481 |
| 2024-01-30 | 138.35 | 140.60 | 137.95 | 138.90 | 129.18 | 562,921 |
| 2024-01-29 | 138.25 | 139.30 | 138.10 | 138.35 | 128.67 | 560,933 |
| 2024-01-26 | 138.40 | 139.55 | 137.75 | 137.95 | 128.30 | 741,001 |
| 2024-01-25 | 139.15 | 139.75 | 138.80 | 139.10 | 129.37 | 388,645 |
| 2024-01-24 | 136.40 | 139.50 | 136.40 | 139.20 | 129.46 | 497,646 |
| 2024-01-23 | 137.85 | 138.20 | 135.65 | 137.20 | 127.60 | 456,346 |
| 2024-01-22 | 138.20 | 139.25 | 137.35 | 138.20 | 128.53 | 444,618 |
| 2024-01-19 | 136.40 | 137.65 | 136.40 | 137.35 | 127.74 | 307,638 |
| 2024-01-18 | 134.00 | 136.30 | 133.80 | 136.10 | 126.58 | 518,296 |
| 2024-01-17 | 135.00 | 136.40 | 135.00 | 136.10 | 126.58 | 477,313 |
| 2024-01-16 | 132.75 | 136.35 | 132.75 | 135.95 | 126.44 | 459,317 |
| 2024-01-15 | 134.25 | 134.45 | 133.15 | 133.15 | 123.84 | 298,278 |
| 2024-01-12 | 132.75 | 134.50 | 132.60 | 134.00 | 124.63 | 433,440 |
| 2024-01-11 | 131.00 | 132.60 | 131.00 | 131.60 | 122.39 | 419,727 |
| 2024-01-10 | 129.15 | 130.55 | 128.75 | 130.50 | 121.37 | 367,373 |
| 2024-01-09 | 129.40 | 129.65 | 128.05 | 129.15 | 120.12 | 298,470 |
| 2024-01-08 | 127.80 | 129.35 | 127.75 | 129.05 | 120.02 | 271,163 |
| 2024-01-05 | 127.35 | 128.00 | 126.75 | 127.90 | 118.95 | 293,164 |
| 2024-01-04 | 127.40 | 128.50 | 127.30 | 128.30 | 119.33 | 281,490 |
| 2024-01-03 | 127.90 | 127.95 | 126.60 | 127.55 | 118.63 | 447,642 |
| 2024-01-02 | 129.25 | 129.60 | 127.40 | 127.50 | 118.58 | 326,110 |
| 2023-12-29 | 128.90 | 129.60 | 128.50 | 128.70 | 119.70 | 261,604 |
| 2023-12-28 | 128.45 | 128.90 | 128.00 | 128.05 | 119.09 | 327,622 |
| 2023-12-27 | 129.15 | 129.45 | 128.05 | 128.15 | 119.19 | 415,637 |
| 2023-12-22 | 129.40 | 130.25 | 128.90 | 129.20 | 120.16 | 434,006 |
| 2023-12-21 | 129.55 | 130.25 | 129.15 | 129.50 | 120.44 | 463,559 |
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.