Wolters Kluwer N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	98.820	99.440	98.240	99.140	89.116	352,080
2021-11-17	97.740	99.100	97.720	98.680	88.703	505,272
2021-11-16	97.240	98.060	96.880	97.740	87.858	376,932
2021-11-15	96.520	97.620	96.360	97.520	87.660	539,927
2021-11-12	94.880	96.620	94.660	96.620	86.851	437,196
2021-11-11	94.100	95.560	94.100	94.860	85.269	315,905
2021-11-10	94.460	95.140	94.120	94.880	85.287	455,673
2021-11-09	94.000	94.800	93.660	94.540	84.981	430,465
2021-11-08	94.200	95.000	93.660	93.960	84.460	445,246
2021-11-05	96.200	96.620	94.040	94.200	84.676	472,019
2021-11-04	95.200	96.520	94.720	96.140	86.420	608,396
2021-11-03	91.940	96.020	90.960	95.100	85.485	716,681
2021-11-02	91.620	94.000	90.880	93.440	83.993	653,495
2021-11-01	91.200	92.100	91.160	91.600	82.339	460,128
2021-10-29	90.960	91.560	89.840	90.640	81.476	598,574
2021-10-28	91.420	91.720	91.040	91.400	82.159	647,439
2021-10-27	91.800	92.320	91.160	91.160	81.943	562,906
2021-10-26	92.120	92.380	91.660	91.860	82.572	307,641
2021-10-25	93.380	93.380	91.840	92.000	82.698	354,791
2021-10-22	93.240	93.700	92.780	93.080	83.669	389,811
2021-10-21	92.200	93.220	91.940	93.060	83.651	405,998
2021-10-20	91.880	92.740	91.880	92.440	83.094	424,374
2021-10-19	92.020	92.260	91.420	91.980	82.680	340,141
2021-10-18	91.300	91.880	90.640	91.840	82.554	318,407
2021-10-15	91.540	91.840	91.320	91.660	82.393	552,996
2021-10-14	91.320	92.040	91.040	91.780	82.500	386,971

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.