Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	106.70	107.35	106.00	106.00	96.312	752,210
2022-07-28	104.10	106.40	104.00	106.40	96.675	477,532
2022-07-27	103.15	104.70	102.50	104.10	94.586	417,240
2022-07-26	102.60	103.50	102.25	103.00	93.586	508,562
2022-07-25	102.60	103.50	102.25	102.75	93.359	519,279
2022-07-22	102.10	103.55	101.15	102.40	93.041	588,778
2022-07-21	99.720	102.25	99.720	102.25	92.905	756,337
2022-07-20	102.00	102.00	99.580	99.620	90.515	563,429
2022-07-19	99.340	99.740	98.600	99.420	90.333	505,467
2022-07-18	99.660	100.65	98.480	99.780	90.660	421,397
2022-07-15	98.660	99.380	97.400	99.380	90.297	514,028
2022-07-14	97.880	98.620	97.320	98.540	89.534	459,261
2022-07-13	97.080	98.440	96.780	98.100	89.134	520,136
2022-07-12	96.860	98.340	96.520	97.080	88.207	464,364
2022-07-11	95.560	97.500	95.560	97.500	88.589	387,780
2022-07-08	95.940	97.520	94.720	95.880	87.117	633,423
2022-07-07	96.300	96.880	95.500	95.780	87.026	495,775
2022-07-06	93.840	96.160	93.780	95.880	87.117	543,774
2022-07-05	94.580	95.000	92.480	93.420	84.882	581,367
2022-07-04	92.560	93.460	92.300	92.980	84.482	238,128
2022-07-01	92.060	93.200	90.980	92.040	83.628	397,674
2022-06-30	90.760	93.180	90.440	92.560	84.100	797,325
2022-06-29	90.300	92.620	89.480	91.880	83.482	545,071
2022-06-28	91.640	91.880	90.520	90.620	82.338	479,129
2022-06-27	90.360	91.620	89.980	91.280	82.937	440,131
2022-06-24	88.080	90.760	88.080	90.260	82.010	509,294
2022-06-23	86.580	88.020	86.400	87.620	79.612	379,785
2022-06-22	87.020	87.020	85.420	86.960	79.012	466,765
2022-06-21	86.280	86.840	85.540	86.340	78.449	353,433
2022-06-20	86.000	86.640	85.160	85.940	78.085	481,841
2022-06-17	85.040	86.440	84.700	86.440	78.540	1,863,649
2022-06-16	85.840	85.980	84.640	85.260	77.467	433,773
2022-06-15	85.260	88.320	84.240	86.160	78.285	753,577
2022-06-14	87.700	88.180	84.960	84.960	77.195	520,350
2022-06-13	86.720	88.400	86.460	87.600	79.594	457,349
2022-06-10	86.240	88.040	85.800	88.040	79.993	474,601
2022-06-09	88.080	88.160	86.620	86.780	78.849	430,837
2022-06-08	89.840	89.840	88.020	88.280	80.211	353,773
2022-06-07	89.500	89.840	88.820	89.560	81.374	477,060
2022-06-06	89.780	90.560	89.540	89.900	81.683	248,694
2022-06-03	90.080	90.280	88.720	89.180	81.029	283,908
2022-06-02	90.460	90.620	89.360	90.060	81.829	240,159
2022-06-01	92.500	92.500	89.280	89.280	81.120	469,833
2022-05-31	91.420	92.900	91.420	92.140	83.719	1,050,655
2022-05-30	93.020	93.880	92.780	92.860	84.373	256,321
2022-05-27	91.040	93.420	91.000	93.160	84.645	325,575
2022-05-26	91.980	92.340	90.960	90.960	82.647	350,609
2022-05-25	92.900	93.160	91.600	91.600	83.228	405,440
2022-05-24	92.760	94.180	92.680	92.680	84.209	421,100
2022-05-23	93.460	94.240	93.040	93.520	84.973	506,504
2022-05-20	91.840	93.860	91.780	92.760	84.282	446,854
2022-05-19	92.440	92.480	90.380	91.540	83.173	444,121
2022-05-18	94.500	94.740	92.660	93.060	84.555	395,245
2022-05-17	94.120	94.380	93.040	94.340	85.718	497,674
2022-05-16	92.980	94.400	92.300	94.260	85.645	523,954
2022-05-13	92.160	93.400	91.460	93.260	84.736	513,784
2022-05-12	91.640	92.040	90.100	91.700	83.319	508,146
2022-05-11	93.200	93.200	91.300	92.860	84.373	532,389
2022-05-10	94.200	94.340	92.580	92.700	84.227	511,052
2022-05-09	93.460	94.320	91.800	93.320	84.791	454,095

← NewerPage 19 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.