Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	114.60	115.50	114.35	115.45	106.67	498,590
2023-07-04	114.45	115.10	114.00	114.50	105.80	290,380
2023-07-03	116.10	116.15	113.95	114.30	105.61	367,089
2023-06-30	115.40	117.10	115.05	116.30	107.46	627,277
2023-06-29	116.50	116.65	115.20	115.20	106.44	386,826
2023-06-28	115.80	117.20	115.80	116.20	107.37	399,468
2023-06-27	115.95	115.95	114.65	115.60	106.81	418,647
2023-06-26	117.10	117.40	115.75	115.75	106.95	530,165
2023-06-23	115.90	117.30	115.45	117.30	108.38	453,496
2023-06-22	115.20	116.70	114.50	116.70	107.83	508,618
2023-06-21	115.95	116.45	115.30	115.60	106.81	374,019
2023-06-20	115.10	116.90	114.75	116.30	107.46	481,520
2023-06-19	116.05	116.30	114.75	115.05	106.30	330,540
2023-06-16	115.10	116.85	115.10	116.15	107.32	1,017,864
2023-06-15	114.00	115.05	113.65	115.05	106.30	297,180
2023-06-14	114.70	114.70	113.95	113.95	105.29	409,783
2023-06-13	114.20	115.05	113.75	114.75	106.03	372,383
2023-06-12	114.00	115.60	113.95	114.35	105.66	442,454
2023-06-09	113.35	113.65	112.65	113.35	104.73	450,969
2023-06-08	111.70	113.80	111.60	113.45	104.83	537,002
2023-06-07	111.75	113.30	111.25	112.00	103.49	491,055
2023-06-06	112.35	113.25	112.15	112.30	103.76	405,117
2023-06-05	112.20	112.80	112.15	112.55	104.00	426,732
2023-06-02	111.00	112.35	110.35	112.10	103.58	618,102
2023-06-01	110.25	111.35	109.35	111.00	102.56	726,278
2023-05-31	106.25	107.80	106.20	106.80	98.682	1,324,926
2023-05-30	108.00	108.00	106.80	106.85	98.728	474,028
2023-05-29	107.45	107.65	106.30	107.05	98.913	217,245
2023-05-26	105.65	108.10	105.30	107.50	99.329	542,777
2023-05-25	107.50	107.55	105.15	105.80	97.758	671,711
2023-05-24	107.95	108.05	106.55	107.80	99.606	648,888
2023-05-23	108.60	108.90	107.40	107.95	99.745	492,443
2023-05-22	108.90	109.50	108.35	108.35	100.11	464,779
2023-05-19	109.20	109.70	108.75	108.75	100.48	601,980
2023-05-18	108.70	109.55	108.30	109.10	100.81	321,070
2023-05-17	108.60	108.70	107.90	108.25	100.02	367,864
2023-05-16	109.50	109.50	108.25	108.80	100.53	623,813
2023-05-15	110.65	111.30	109.80	109.80	101.45	401,570
2023-05-12	110.50	111.35	109.85	110.30	101.92	507,407
2023-05-11	111.55	113.30	110.70	110.85	101.33	593,146
2023-05-10	109.60	111.55	109.60	111.30	101.75	560,810
2023-05-09	108.70	111.30	107.90	111.30	101.75	768,710
2023-05-08	108.00	109.25	107.80	108.20	98.911	550,145
2023-05-05	111.25	112.55	108.55	108.75	99.414	684,541
2023-05-04	113.85	113.85	108.90	111.25	101.70	898,960
2023-05-03	117.20	117.70	114.25	115.15	105.26	630,451
2023-05-02	120.10	120.50	112.25	114.35	104.53	896,424
2023-04-28	119.45	120.75	119.45	120.15	109.84	540,841
2023-04-27	119.35	119.55	118.55	119.45	109.20	443,686
2023-04-26	121.70	121.70	119.30	119.55	109.29	666,197
2023-04-25	121.80	122.55	121.45	122.00	111.53	505,245
2023-04-24	122.30	123.35	122.30	122.40	111.89	329,883
2023-04-21	121.75	122.80	121.55	122.80	112.26	536,034
2023-04-20	119.10	121.80	119.10	121.75	111.30	534,079
2023-04-19	118.95	120.15	118.65	119.45	109.20	374,050
2023-04-18	118.85	119.15	118.05	118.95	108.74	445,075
2023-04-17	119.00	119.30	118.35	118.60	108.42	666,423
2023-04-14	121.30	121.35	118.70	119.10	108.88	557,864
2023-04-13	120.50	121.35	120.50	121.20	110.80	440,391
2023-04-12	119.15	121.20	119.15	120.70	110.34	416,259

← NewerPage 15 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.