Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	100.40	100.85	98.940	100.85	92.192	444,496
2022-10-20	101.00	101.85	99.080	100.50	91.872	514,803
2022-10-19	101.40	102.10	101.05	101.30	92.604	381,188
2022-10-18	100.60	101.75	100.45	101.25	92.558	385,025
2022-10-17	99.360	100.85	97.940	100.00	91.415	422,291
2022-10-14	97.440	100.65	97.440	98.900	90.410	523,853
2022-10-13	100.25	100.25	96.080	97.180	88.837	840,713
2022-10-12	101.25	101.75	100.25	100.60	91.964	583,854
2022-10-11	100.85	101.50	100.05	101.45	92.741	482,089
2022-10-10	101.25	101.95	100.10	101.30	92.604	424,325
2022-10-07	102.30	103.40	101.30	101.30	92.604	497,218
2022-10-06	104.55	105.20	102.80	103.05	94.204	569,982
2022-10-05	104.15	104.85	102.55	104.65	95.666	572,300
2022-10-04	100.30	102.80	99.860	102.75	93.929	672,345
2022-10-03	99.040	100.35	97.740	99.980	91.397	532,593
2022-09-30	98.680	100.30	98.460	99.920	91.342	592,098
2022-09-29	98.360	98.900	96.660	98.760	90.282	700,340
2022-09-28	97.380	98.140	96.720	97.420	89.057	770,368
2022-09-27	100.55	101.35	97.960	97.960	89.550	840,776
2022-09-26	99.000	99.440	97.540	98.080	89.660	581,062
2022-09-23	99.520	99.520	97.460	98.800	90.318	454,976
2022-09-22	100.05	101.00	98.800	98.860	90.373	469,011
2022-09-21	100.60	101.60	99.340	100.95	92.284	565,794
2022-09-20	100.95	101.15	98.580	99.300	90.775	467,256
2022-09-19	100.60	100.95	99.020	100.55	91.918	320,951
2022-09-16	101.10	101.45	99.900	100.40	91.781	924,739
2022-09-15	102.00	102.00	100.40	100.50	91.872	419,255
2022-09-14	101.90	102.25	101.00	101.50	92.787	643,470
2022-09-13	102.50	103.70	101.80	101.95	93.198	684,038
2022-09-12	102.20	103.00	101.55	102.85	94.021	370,154
2022-09-09	101.35	102.90	100.90	101.85	93.107	536,264
2022-09-08	100.40	101.85	99.860	101.45	92.741	520,692
2022-09-07	99.200	100.45	98.540	100.00	91.415	544,577
2022-09-06	98.820	99.920	98.560	99.340	90.812	396,414
2022-09-05	96.540	99.460	95.800	98.980	90.483	452,505
2022-09-02	97.800	98.440	96.780	98.300	89.861	564,039
2022-09-01	97.000	98.740	96.700	97.540	89.167	768,821
2022-08-31	103.85	104.25	96.840	97.440	89.075	1,627,425
2022-08-30	103.10	104.60	102.75	103.85	94.935	993,915
2022-08-29	103.15	104.70	102.85	103.75	94.268	620,975
2022-08-26	104.75	104.90	101.90	103.85	94.358	906,965
2022-08-25	104.60	105.60	104.20	105.00	95.403	514,483
2022-08-24	104.15	105.00	103.90	104.55	94.994	419,069
2022-08-23	106.20	106.80	104.05	104.65	95.085	460,724
2022-08-22	106.95	107.90	106.25	107.35	97.538	461,610
2022-08-19	105.45	107.95	105.35	106.75	96.993	462,718
2022-08-18	104.75	106.85	104.65	106.45	96.721	528,595
2022-08-17	104.35	105.05	104.00	104.75	95.176	459,227
2022-08-16	105.35	105.35	103.45	104.40	94.858	520,929
2022-08-15	104.05	105.40	103.95	105.05	95.449	501,380
2022-08-12	103.45	104.50	102.70	104.00	94.495	545,883
2022-08-11	105.00	105.15	102.05	103.35	93.904	618,645
2022-08-10	105.05	105.35	104.05	104.75	95.176	719,114
2022-08-09	104.95	105.55	104.15	105.35	95.721	485,504
2022-08-08	105.75	105.80	104.30	104.80	95.222	776,321
2022-08-05	107.00	107.30	104.90	105.10	95.494	719,820
2022-08-04	107.10	108.15	102.95	106.75	96.993	1,050,401
2022-08-03	108.80	111.40	106.40	107.40	97.584	841,239
2022-08-02	106.00	106.30	104.90	105.30	95.676	592,929
2022-08-01	103.85	107.20	101.00	105.20	95.585	597,874

← NewerPage 18 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.