Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	114.10	114.50	113.10	113.30	105.37	579,879
2023-09-26	113.55	113.90	112.80	113.65	105.70	491,665
2023-09-25	113.85	113.85	112.10	113.75	105.79	349,750
2023-09-22	115.15	115.25	113.20	114.10	106.12	387,794
2023-09-21	116.00	116.45	115.55	115.55	107.47	475,337
2023-09-20	116.65	117.10	116.15	116.60	108.44	414,905
2023-09-19	117.05	117.40	115.10	116.00	107.89	328,112
2023-09-18	117.60	118.10	117.05	117.35	109.14	537,878
2023-09-15	117.45	118.60	117.15	118.15	109.89	1,458,583
2023-09-14	114.65	116.35	114.40	116.15	108.02	531,639
2023-09-13	113.00	114.45	112.65	114.10	106.12	358,198
2023-09-12	113.75	114.20	112.70	113.20	105.28	325,051
2023-09-11	114.20	114.85	112.95	113.50	105.56	388,209
2023-09-08	114.00	114.70	113.60	114.15	106.16	319,695
2023-09-07	111.75	113.95	111.30	113.70	105.75	405,317
2023-09-06	111.40	112.60	110.30	112.40	104.54	376,541
2023-09-05	111.20	112.55	110.80	112.00	104.17	278,955
2023-09-04	112.05	112.45	111.20	111.40	103.61	178,387
2023-09-01	111.40	112.20	110.85	112.05	104.21	377,670
2023-08-31	112.00	112.70	111.20	111.20	103.42	796,228
2023-08-30	110.25	111.85	110.00	111.85	104.03	343,719
2023-08-29	110.20	110.70	109.75	110.40	102.68	389,468
2023-08-28	109.85	111.15	109.85	110.55	102.15	302,841
2023-08-25	109.30	110.80	109.10	109.50	101.18	363,578
2023-08-24	109.35	110.05	109.20	109.55	101.22	325,955
2023-08-23	107.40	109.20	107.20	109.00	100.71	337,575
2023-08-22	109.25	109.70	107.00	107.35	99.190	374,236
2023-08-21	109.30	110.00	108.80	109.05	100.76	350,467
2023-08-18	109.35	109.40	108.15	109.10	100.81	422,386
2023-08-17	110.65	111.00	109.15	109.40	101.08	315,397
2023-08-16	112.05	112.35	110.40	111.20	102.75	291,817
2023-08-15	112.60	112.95	111.30	111.95	103.44	279,679
2023-08-14	112.40	112.80	111.65	112.60	104.04	267,130
2023-08-11	112.95	113.75	112.05	112.35	103.81	321,714
2023-08-10	113.35	113.60	112.35	113.30	104.69	351,640
2023-08-09	113.80	114.25	112.80	113.15	104.55	301,048
2023-08-08	112.60	113.80	112.30	113.30	104.69	319,416
2023-08-07	112.25	113.00	111.85	113.00	104.41	279,620
2023-08-04	111.40	112.35	110.55	112.25	103.72	395,050
2023-08-03	111.90	112.30	110.50	111.55	103.07	508,265
2023-08-02	110.00	112.90	108.55	112.50	103.95	613,788
2023-08-01	113.85	114.05	112.60	113.40	104.78	363,514
2023-07-31	114.65	115.05	113.85	114.20	105.52	479,000
2023-07-28	113.80	115.70	113.05	114.65	105.94	422,583
2023-07-27	112.00	115.70	112.00	114.50	105.80	516,119
2023-07-26	112.45	112.70	111.40	112.35	103.81	425,827
2023-07-25	112.20	113.25	111.55	112.45	103.90	346,242
2023-07-24	112.75	113.70	112.35	112.75	104.18	307,113
2023-07-21	113.20	113.80	112.60	113.30	104.69	310,037
2023-07-20	112.50	113.40	111.75	112.80	104.23	443,284
2023-07-19	113.75	114.25	112.90	112.90	104.32	418,475
2023-07-18	112.90	113.65	111.85	112.80	104.23	279,896
2023-07-17	113.40	114.30	112.55	113.25	104.64	283,586
2023-07-14	112.00	113.40	111.60	113.40	104.78	371,651
2023-07-13	110.00	112.45	110.00	112.05	103.53	425,106
2023-07-12	109.20	111.15	108.85	110.30	101.92	448,477
2023-07-11	109.75	109.90	108.45	108.95	100.67	428,713
2023-07-10	109.50	110.55	108.90	109.60	101.27	414,000
2023-07-07	114.25	114.25	109.00	109.60	101.27	635,121
2023-07-06	115.45	115.45	113.75	114.30	105.61	400,227

← NewerPage 14 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.