Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	60.420	62.480	60.380	62.460	61.570	1,177,535
2026-07-23	59.820	60.860	59.160	59.760	58.908	1,013,540
2026-07-22	60.200	61.260	59.240	59.980	59.125	845,715
2026-07-21	61.380	61.380	59.760	60.000	59.145	773,878
2026-07-20	61.980	62.460	60.280	61.420	60.544	824,534
2026-07-17	63.040	63.500	61.280	61.780	60.899	847,677
2026-07-16	63.080	63.080	61.700	62.700	61.806	687,172
2026-07-15	61.200	63.620	60.820	63.180	62.279	1,040,577
2026-07-14	62.000	62.600	59.780	61.260	60.387	934,501
2026-07-13	61.200	62.440	60.220	62.440	61.550	1,011,208
2026-07-10	60.460	61.560	59.740	60.500	59.637	894,792
2026-07-09	61.960	63.300	59.880	59.920	59.066	1,549,834
2026-07-08	60.200	60.220	58.500	59.020	58.179	1,070,828
2026-07-07	59.140	60.320	58.900	60.180	59.322	1,190,177
2026-07-06	58.180	59.500	57.600	57.880	57.055	733,100
2026-07-03	57.800	58.000	57.180	57.620	56.799	591,658
2026-07-02	57.000	57.700	55.900	57.580	56.759	1,173,327
2026-07-01	56.320	57.240	54.680	57.200	56.385	1,324,035
2026-06-30	56.700	57.160	55.900	56.440	55.635	959,412
2026-06-29	57.400	57.460	56.540	56.860	56.049	1,064,301
2026-06-26	56.380	57.220	55.260	57.000	56.187	1,361,372
2026-06-25	55.760	56.740	54.640	55.820	55.024	1,382,787
2026-06-24	56.600	57.080	55.860	56.260	55.458	1,524,647
2026-06-23	56.820	57.600	55.920	56.740	55.931	1,308,786
2026-06-22	58.340	58.900	56.540	56.540	55.734	1,023,243
2026-06-19	58.380	59.440	58.140	58.860	58.021	2,026,065
2026-06-18	59.000	59.240	57.460	58.200	57.370	1,406,136
2026-06-17	60.180	60.500	58.980	59.800	58.947	1,009,952
2026-06-16	60.380	60.980	59.760	59.940	59.085	1,019,473
2026-06-15	61.180	62.740	60.240	60.240	59.381	1,141,670
2026-06-12	60.900	61.540	59.740	61.100	60.229	1,236,870
2026-06-11	63.080	63.080	59.680	60.680	59.815	1,584,428
2026-06-10	64.640	64.740	61.620	63.080	62.181	1,040,805
2026-06-09	63.000	64.330	62.380	64.300	63.383	923,310
2026-06-08	63.660	63.700	62.000	63.640	62.733	835,099
2026-06-05	64.120	65.940	63.460	63.480	62.575	1,082,467
2026-06-04	60.260	64.440	60.120	64.260	63.344	1,256,054
2026-06-03	62.240	62.400	60.000	60.260	59.401	995,807
2026-06-02	64.400	65.040	60.840	61.660	60.781	1,290,856
2026-06-01	61.100	65.380	61.060	64.040	63.127	1,567,135
2026-05-29	60.940	61.200	59.460	61.020	60.150	3,033,540
2026-05-28	60.800	61.740	59.640	60.600	59.736	862,032
2026-05-27	60.620	61.420	59.860	61.120	60.249	1,169,133
2026-05-26	61.340	62.040	60.340	60.380	59.519	864,717
2026-05-25	61.480	61.840	61.300	61.740	60.860	494,234
2026-05-22	63.480	63.940	62.060	62.500	60.042	1,060,105
2026-05-21	63.660	63.940	62.580	63.020	60.541	862,882
2026-05-20	64.320	64.420	61.620	63.580	61.079	1,323,654
2026-05-19	64.360	66.760	64.360	66.080	63.481	1,135,993
2026-05-18	61.200	64.080	61.160	63.800	61.290	1,186,000
2026-05-15	58.940	61.220	58.860	61.220	58.812	1,938,997
2026-05-14	57.060	58.680	56.560	58.360	56.064	904,857
2026-05-13	60.200	60.840	55.900	57.100	54.854	1,914,917
2026-05-12	61.100	61.180	59.860	60.960	58.562	1,109,133
2026-05-11	61.500	62.280	61.120	61.720	59.292	745,857
2026-05-08	61.240	61.900	60.620	61.900	59.465	967,164
2026-05-07	63.620	63.960	60.980	61.200	58.793	2,296,154
2026-05-06	68.780	69.000	59.040	63.420	60.925	3,176,122
2026-05-05	68.800	70.100	66.720	68.440	65.748	864,665
2026-05-04	66.940	69.360	66.560	68.920	66.209	892,205

← NewerPage 2 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.