Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	95.880	96.120	93.540	93.540	84.991	690,262
2022-05-05	96.820	98.080	95.960	96.480	87.662	424,730
2022-05-04	94.200	97.160	93.960	95.820	87.062	610,911
2022-05-03	93.000	93.740	91.920	93.080	84.573	573,218
2022-05-02	96.040	96.220	88.360	92.620	84.155	577,124
2022-04-29	96.140	97.760	96.120	96.580	87.753	539,925
2022-04-28	96.340	97.920	96.100	97.420	88.516	390,066
2022-04-27	93.020	96.400	93.020	96.040	87.262	396,712
2022-04-26	96.300	97.020	95.240	95.340	86.626	499,183
2022-04-25	93.880	95.760	93.740	95.580	86.844	396,005
2022-04-22	96.120	97.220	95.660	96.380	86.635	451,551
2022-04-21	97.780	98.160	96.640	97.220	87.390	480,710
2022-04-20	96.940	97.460	96.440	97.200	87.372	606,298
2022-04-19	99.100	99.180	95.680	96.580	86.815	519,473
2022-04-14	98.140	99.880	97.660	99.120	89.098	363,041
2022-04-13	98.440	98.540	96.620	97.920	88.020	377,378
2022-04-12	98.200	98.780	97.080	98.120	88.199	449,578
2022-04-11	99.060	99.500	98.280	98.980	88.972	370,472
2022-04-08	99.300	99.900	98.400	99.100	89.080	430,092
2022-04-07	98.260	99.400	98.080	98.840	88.847	399,120
2022-04-06	98.160	98.980	97.080	97.800	87.912	558,056
2022-04-05	96.940	98.620	96.580	98.220	88.289	440,940
2022-04-04	96.160	98.040	96.120	96.940	87.139	368,825
2022-04-01	96.540	96.980	95.640	95.800	86.114	424,788
2022-03-31	96.660	97.740	96.060	96.580	86.815	499,728
2022-03-30	96.220	96.700	95.340	96.280	86.545	420,003
2022-03-29	96.760	98.160	96.300	96.600	86.833	444,065
2022-03-28	96.240	96.580	95.320	95.680	86.006	497,804
2022-03-25	95.100	97.240	94.800	95.780	86.096	459,626
2022-03-24	95.260	95.720	94.780	94.980	85.377	410,658
2022-03-23	96.080	96.760	94.620	95.200	85.575	471,293
2022-03-22	96.500	96.820	94.840	95.960	86.258	506,366
2022-03-21	96.040	97.120	95.840	96.500	86.743	373,288
2022-03-18	95.400	96.480	94.540	96.420	86.671	936,694
2022-03-17	92.060	95.340	92.060	95.340	85.700	472,068
2022-03-16	92.380	93.940	92.300	93.220	83.795	669,743
2022-03-15	90.400	91.720	90.080	91.320	82.087	587,366
2022-03-14	90.220	91.260	87.780	90.280	81.152	818,476
2022-03-11	89.320	89.680	85.160	87.680	78.815	945,046
2022-03-10	90.240	91.460	87.700	88.420	79.480	600,296
2022-03-09	88.080	91.760	87.860	90.380	81.242	1,086,957
2022-03-08	93.900	94.300	85.820	86.320	77.592	1,167,259
2022-03-07	93.100	95.400	92.660	94.600	85.035	841,298
2022-03-04	95.200	96.240	94.580	95.040	85.431	989,261
2022-03-03	93.420	96.200	93.420	95.700	86.024	643,627
2022-03-02	92.420	96.320	92.160	95.440	85.790	946,164
2022-03-01	90.380	93.000	89.600	92.740	83.363	664,649
2022-02-28	87.840	91.180	87.800	90.820	81.637	1,350,919
2022-02-25	89.260	89.860	88.040	88.780	79.804	647,557
2022-02-24	85.000	89.240	84.700	88.480	79.534	723,230
2022-02-23	89.480	89.900	87.460	88.700	79.732	568,766
2022-02-22	84.520	86.580	84.180	86.400	77.664	483,296
2022-02-21	87.700	87.700	84.960	85.880	77.197	397,933
2022-02-18	86.940	87.620	86.600	87.020	78.222	409,673
2022-02-17	87.600	87.720	86.640	86.960	78.168	424,627
2022-02-16	87.700	87.960	86.400	87.020	78.222	365,821
2022-02-15	87.440	88.520	87.280	87.780	78.905	406,237
2022-02-14	87.660	87.860	85.600	87.440	78.599	398,848
2022-02-11	88.380	89.520	88.000	88.440	79.498	269,037
2022-02-10	88.780	89.000	87.680	88.720	79.750	492,626

← NewerPage 20 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.