Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	88.460	89.760	88.460	89.000	80.001	260,248
2022-02-08	88.400	88.680	87.180	87.860	78.977	425,918
2022-02-07	89.100	89.240	87.960	88.180	79.264	397,981
2022-02-04	90.500	90.540	88.360	88.700	79.732	332,910
2022-02-03	91.420	92.000	89.800	89.940	80.846	387,747
2022-02-02	90.600	92.040	90.600	91.660	82.393	411,184
2022-02-01	90.600	91.580	90.080	90.080	80.972	425,501
2022-01-31	90.000	90.640	89.380	90.240	81.116	651,582
2022-01-28	88.360	89.040	87.680	89.040	80.037	495,984
2022-01-27	86.840	88.820	86.180	88.820	79.840	642,603
2022-01-26	88.280	88.660	87.340	87.860	78.977	393,841
2022-01-25	87.460	87.500	86.100	87.400	78.563	573,807
2022-01-24	89.800	90.000	86.260	86.940	78.150	718,907
2022-01-21	90.940	91.380	89.880	90.520	81.368	449,737
2022-01-20	91.400	92.200	90.500	91.540	82.285	467,948
2022-01-19	90.740	92.160	90.480	91.380	82.141	450,142
2022-01-18	93.320	93.420	90.780	91.560	82.303	426,136
2022-01-17	92.540	93.980	92.080	93.500	84.046	326,448
2022-01-14	93.840	94.000	92.580	92.600	83.237	388,199
2022-01-13	95.320	95.340	93.920	94.200	84.676	433,535
2022-01-12	95.000	96.320	95.000	95.540	85.880	363,988
2022-01-11	95.960	96.580	94.840	95.440	85.790	357,642
2022-01-10	97.840	97.940	94.180	95.220	85.593	427,297
2022-01-07	97.520	97.960	96.920	97.340	87.498	408,411
2022-01-06	100.25	100.55	97.220	97.520	87.660	396,809
2022-01-05	102.20	102.65	101.25	101.80	91.507	230,509
2022-01-04	103.15	103.35	102.05	102.45	92.092	292,400
2022-01-03	104.80	104.80	102.35	102.45	92.092	160,007
2021-12-31	102.95	103.60	102.75	103.60	93.125	108,913
2021-12-30	103.90	104.05	103.00	103.00	92.586	131,634
2021-12-29	103.45	103.90	103.10	103.85	93.350	219,249
2021-12-28	101.95	103.75	101.90	103.25	92.811	234,707
2021-12-27	100.15	102.20	100.15	101.70	91.417	183,490
2021-12-24	101.10	102.00	100.80	101.40	91.148	99,437
2021-12-23	101.00	101.35	100.30	100.95	90.743	230,697
2021-12-22	101.00	101.00	98.840	100.60	90.429	446,616
2021-12-21	101.80	101.85	100.55	100.55	90.384	370,554
2021-12-20	99.780	101.35	99.220	100.75	90.563	465,526
2021-12-17	102.10	102.35	100.20	100.95	90.743	1,358,383
2021-12-16	103.95	103.95	102.20	102.30	91.957	775,377
2021-12-15	101.70	103.10	101.15	102.85	92.451	488,476
2021-12-14	102.95	103.35	101.30	101.60	91.327	485,662
2021-12-13	103.60	104.10	102.50	102.50	92.136	633,083
2021-12-10	103.35	103.70	102.55	103.30	92.856	429,534
2021-12-09	103.65	104.10	102.95	103.55	93.080	483,339
2021-12-08	103.65	105.25	102.35	102.55	92.181	570,123
2021-12-07	100.50	103.50	100.30	103.50	93.035	849,832
2021-12-06	99.340	100.60	98.880	100.10	89.979	421,748
2021-12-03	98.900	99.900	98.400	98.800	88.811	481,937
2021-12-02	98.360	98.900	97.260	98.440	88.487	594,833
2021-12-01	99.760	100.15	97.100	98.900	88.900	647,361
2021-11-30	100.20	100.65	99.260	99.260	89.224	1,149,110
2021-11-29	99.980	101.30	99.540	100.30	90.159	603,826
2021-11-26	97.520	100.60	96.720	99.660	89.584	599,540
2021-11-25	98.580	99.820	98.580	99.680	89.602	285,624
2021-11-24	99.320	99.560	97.940	98.580	88.613	552,293
2021-11-23	100.40	100.80	98.520	99.060	89.044	730,186
2021-11-22	100.40	102.20	100.30	100.85	90.653	652,270
2021-11-19	99.200	101.10	98.920	100.40	90.249	678,512
2021-11-18	98.820	99.440	98.240	99.140	89.116	352,080

← NewerPage 21 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.