Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	120.00	120.75	118.45	119.65	109.38	878,608
2023-04-06	118.80	120.15	118.45	119.60	109.33	528,542
2023-04-05	117.70	119.55	117.00	119.25	109.01	469,031
2023-04-04	117.00	118.10	116.70	117.50	107.41	546,314
2023-04-03	116.35	116.50	115.60	116.50	106.50	442,091
2023-03-31	115.85	116.80	115.85	116.35	106.36	496,595
2023-03-30	115.55	116.10	114.70	115.90	105.95	399,357
2023-03-29	113.65	115.40	113.65	115.30	105.40	479,188
2023-03-28	114.20	114.20	113.30	113.45	103.71	397,342
2023-03-27	113.50	114.60	113.35	113.95	104.17	757,358
2023-03-24	114.25	114.80	113.20	113.20	103.48	690,916
2023-03-23	115.00	115.00	112.40	113.90	104.12	625,111
2023-03-22	114.95	116.00	114.25	115.20	105.31	368,068
2023-03-21	114.20	114.90	113.85	114.70	104.85	538,503
2023-03-20	113.25	114.85	113.00	113.80	104.03	636,070
2023-03-17	113.90	114.60	112.75	113.00	103.30	935,407
2023-03-16	112.50	114.20	112.00	114.10	104.30	696,378
2023-03-15	113.05	113.95	112.20	112.20	102.57	649,602
2023-03-14	111.35	113.30	111.20	112.90	103.21	761,833
2023-03-13	111.50	111.85	110.55	111.25	101.70	697,816
2023-03-10	111.55	112.55	110.90	111.85	102.25	493,374
2023-03-09	110.90	112.35	110.40	112.05	102.43	348,158
2023-03-08	110.60	111.40	110.10	111.25	101.70	498,272
2023-03-07	110.00	111.85	110.00	110.75	101.24	457,000
2023-03-06	110.90	111.30	109.75	110.35	100.88	422,089
2023-03-03	112.05	112.30	110.70	110.75	101.24	427,260
2023-03-02	110.50	111.95	110.10	111.70	102.11	368,003
2023-03-01	109.20	112.05	109.20	110.60	101.11	732,075
2023-02-28	110.15	110.40	108.80	109.45	100.05	1,499,253
2023-02-27	110.10	111.15	109.75	110.40	100.92	506,792
2023-02-24	109.45	111.00	109.40	110.65	101.15	734,469
2023-02-23	111.35	111.60	109.30	109.30	99.917	633,437
2023-02-22	107.30	111.00	106.70	110.05	100.60	611,218
2023-02-21	103.15	104.90	103.05	104.40	95.438	354,072
2023-02-20	103.75	103.85	102.70	103.60	94.706	317,462
2023-02-17	104.00	104.00	101.95	103.50	94.615	667,689
2023-02-16	104.50	105.70	104.05	104.60	95.620	624,471
2023-02-15	102.35	104.15	102.15	104.05	95.118	576,099
2023-02-14	102.15	103.00	101.90	102.35	93.564	509,398
2023-02-13	100.70	102.55	100.15	102.30	93.518	414,609
2023-02-10	100.00	100.80	99.660	100.55	91.918	447,080
2023-02-09	100.40	101.50	100.05	100.05	91.461	423,284
2023-02-08	100.95	101.40	100.40	100.40	91.781	409,390
2023-02-07	101.50	102.25	100.15	100.55	91.918	435,656
2023-02-06	103.25	103.25	101.90	101.90	93.152	425,274
2023-02-03	102.15	103.00	101.70	102.75	93.929	548,408
2023-02-02	101.30	102.70	100.60	102.25	93.472	616,833
2023-02-01	100.10	101.35	99.920	100.90	92.238	464,824
2023-01-31	99.660	100.35	98.900	100.15	91.552	634,503
2023-01-30	98.480	100.30	98.300	99.880	91.306	493,799
2023-01-27	98.900	99.160	98.320	98.920	90.428	425,618
2023-01-26	98.280	99.540	98.240	98.580	90.117	352,583
2023-01-25	100.25	100.25	97.660	97.980	89.569	346,251
2023-01-24	99.780	100.70	99.700	100.10	91.507	417,622
2023-01-23	100.35	100.55	99.160	99.700	91.141	267,884
2023-01-20	100.55	100.90	99.860	100.20	91.598	381,335
2023-01-19	100.60	101.40	100.30	100.60	91.964	491,587
2023-01-18	100.25	101.85	99.660	100.65	92.010	507,502
2023-01-17	99.900	100.25	99.300	100.20	91.598	479,411
2023-01-16	99.380	99.980	99.020	99.920	91.342	259,651

← NewerPage 16 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.