Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	129.45	130.10	128.90	129.80	120.72	533,681
2023-12-19	131.00	131.20	129.30	129.90	120.81	535,179
2023-12-18	129.70	130.60	128.65	130.60	121.46	630,051
2023-12-15	130.65	131.35	129.25	129.70	120.63	6,288,220
2023-12-14	130.90	132.45	128.80	130.30	121.19	876,347
2023-12-13	133.90	134.90	133.35	133.60	124.25	599,255
2023-12-12	130.35	132.60	129.95	131.95	122.72	447,624
2023-12-11	130.20	130.70	129.65	130.15	121.05	517,130
2023-12-08	129.20	130.00	128.30	129.80	120.72	463,988
2023-12-07	129.75	131.05	129.40	129.50	120.44	467,992
2023-12-06	130.05	131.10	129.60	129.60	120.53	554,914
2023-12-05	129.80	130.95	129.30	129.90	120.81	489,086
2023-12-04	131.00	132.65	129.50	130.10	121.00	632,682
2023-12-01	126.50	127.90	126.50	127.55	118.63	357,879
2023-11-30	125.85	126.45	125.25	126.30	117.46	1,375,558
2023-11-29	127.05	127.30	125.60	125.95	117.14	279,194
2023-11-28	125.95	126.90	124.90	126.60	117.74	341,563
2023-11-27	126.25	127.40	126.10	126.20	117.37	360,332
2023-11-24	125.50	126.15	125.15	126.10	117.28	260,488
2023-11-23	124.00	125.60	123.90	125.60	116.81	379,152
2023-11-22	123.60	124.65	123.55	124.15	115.47	291,744
2023-11-21	123.15	123.85	122.55	123.35	114.72	368,988
2023-11-20	122.40	124.25	122.40	123.35	114.72	386,476
2023-11-17	123.20	123.50	122.35	122.50	113.93	704,076
2023-11-16	122.75	123.85	122.60	123.10	114.49	526,605
2023-11-15	121.75	123.05	121.55	122.55	113.98	416,645
2023-11-14	123.10	124.10	121.70	122.30	113.74	567,029
2023-11-13	124.25	124.40	122.90	122.90	114.30	483,038
2023-11-10	123.75	125.45	123.30	123.75	115.09	557,387
2023-11-09	120.85	124.50	120.80	123.55	114.91	572,141
2023-11-08	117.75	121.25	117.50	120.80	112.35	617,282
2023-11-07	116.00	117.95	115.75	117.35	109.14	585,197
2023-11-06	116.20	117.25	115.90	116.20	108.07	734,423
2023-11-03	119.45	120.00	115.05	115.90	107.79	686,004
2023-11-02	117.90	120.65	117.70	119.75	111.37	607,860
2023-11-01	117.00	118.05	115.25	117.70	109.47	700,260
2023-10-31	120.20	122.40	119.65	121.10	112.63	780,163
2023-10-30	119.20	120.45	118.75	119.95	111.56	384,975
2023-10-27	118.90	119.50	118.25	118.25	109.98	442,321
2023-10-26	118.70	119.75	117.85	119.20	110.86	465,015
2023-10-25	119.95	120.75	119.30	120.50	112.07	443,858
2023-10-24	120.10	120.20	119.15	119.50	111.14	425,593
2023-10-23	119.30	120.30	119.00	119.85	111.47	417,127
2023-10-20	120.80	120.80	118.65	119.00	110.68	656,811
2023-10-19	120.85	122.05	120.50	121.40	112.91	506,713
2023-10-18	120.50	122.25	120.45	121.60	113.09	535,045
2023-10-17	120.15	121.70	119.80	120.95	112.49	370,620
2023-10-16	121.95	122.10	120.45	120.45	112.02	366,584
2023-10-13	121.90	123.20	121.05	121.35	112.86	468,480
2023-10-12	121.70	122.35	120.85	122.00	113.47	395,801
2023-10-11	120.50	121.50	120.35	121.30	112.81	407,995
2023-10-10	119.65	121.05	119.55	120.70	112.26	527,113
2023-10-09	118.00	119.05	117.90	118.40	110.12	342,215
2023-10-06	118.55	118.85	115.25	118.30	110.02	450,267
2023-10-05	117.25	119.00	117.05	118.05	109.79	431,399
2023-10-04	114.40	117.65	114.40	116.95	108.77	482,695
2023-10-03	114.75	115.95	114.25	114.75	106.72	516,779
2023-10-02	114.95	115.85	113.25	114.85	106.82	450,270
2023-09-29	113.95	115.95	113.95	114.65	106.63	589,444
2023-09-28	113.75	113.95	113.05	113.85	105.89	436,901

← NewerPage 13 of 22 · 1,284 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.