Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	79.160	79.440	69.240	70.040	67.285	3,507,232
2026-02-02	79.740	81.620	79.460	80.200	77.045	778,287
2026-01-30	78.720	79.740	78.720	78.880	75.777	994,838
2026-01-29	81.120	81.700	78.920	79.220	76.104	852,746
2026-01-28	80.640	82.140	80.160	81.320	78.121	815,145
2026-01-27	83.800	84.240	79.900	80.560	77.391	1,008,454
2026-01-26	84.600	84.900	81.840	83.520	80.235	600,549
2026-01-23	83.060	84.380	82.520	84.380	81.061	779,985
2026-01-22	84.880	84.880	83.100	83.300	80.023	1,011,644
2026-01-21	84.060	84.720	82.700	84.080	80.773	605,079
2026-01-20	84.880	85.660	83.980	84.580	81.253	550,768
2026-01-19	87.000	87.140	84.760	84.880	81.541	614,821
2026-01-16	87.920	87.920	86.160	87.640	84.193	989,481
2026-01-15	87.080	88.280	86.860	88.000	84.539	802,753
2026-01-14	88.700	89.020	87.300	87.800	84.346	900,394
2026-01-13	89.980	91.220	88.460	88.460	84.980	777,005
2026-01-12	91.700	93.120	89.900	90.200	86.652	748,875
2026-01-09	90.420	91.940	90.320	91.260	87.670	629,455
2026-01-08	90.440	90.750	87.660	90.160	86.614	702,667
2026-01-07	91.200	91.880	89.580	90.440	86.883	704,448
2026-01-06	92.000	92.000	88.800	90.720	87.152	793,764
2026-01-05	88.700	92.480	88.600	92.080	88.458	1,001,810
2026-01-02	88.680	89.040	86.640	87.960	84.500	661,020
2025-12-31	89.100	89.220	87.960	88.340	84.865	166,502
2025-12-30	88.980	89.440	88.280	89.180	85.672	388,986
2025-12-29	88.580	89.960	88.100	88.900	85.403	431,091
2025-12-24	88.240	88.620	87.660	88.260	84.788	98,981
2025-12-23	89.900	90.080	88.240	88.240	84.769	347,389
2025-12-22	89.400	90.580	88.760	90.080	86.537	404,659
2025-12-19	90.100	90.800	89.520	89.520	85.999	1,392,261
2025-12-18	91.140	91.180	89.580	90.740	87.171	565,316
2025-12-17	90.940	90.940	88.920	90.560	86.998	676,539
2025-12-16	92.020	92.340	90.300	90.500	86.940	683,836
2025-12-15	89.380	92.140	89.160	91.880	88.266	752,627
2025-12-12	88.980	89.480	88.480	88.860	85.365	725,117
2025-12-11	88.200	88.820	87.400	88.640	85.153	502,963
2025-12-10	88.440	89.580	87.920	88.080	84.615	556,008
2025-12-09	88.460	90.160	88.040	88.700	85.211	831,499
2025-12-08	90.000	90.080	86.940	87.320	83.885	616,305
2025-12-05	90.060	91.420	89.860	90.280	86.729	675,699
2025-12-04	90.480	90.920	89.360	89.940	86.402	681,100
2025-12-03	89.280	90.720	88.980	90.440	86.883	485,371
2025-12-02	90.800	90.900	88.460	89.160	85.653	419,610
2025-12-01	90.820	91.860	89.960	90.640	87.075	580,664
2025-11-28	91.020	92.020	90.640	91.600	87.997	395,771
2025-11-27	90.880	92.000	90.880	91.020	87.440	422,301
2025-11-26	91.700	92.060	90.520	91.700	88.093	717,014
2025-11-25	91.180	91.480	90.280	91.380	87.786	674,042
2025-11-24	92.800	93.040	91.160	91.540	87.939	1,430,144
2025-11-21	92.700	93.860	91.460	92.760	89.111	1,119,915
2025-11-20	92.000	92.000	90.720	91.160	87.574	632,422
2025-11-19	90.360	92.760	90.120	91.360	87.766	820,559
2025-11-18	90.780	91.300	90.200	90.460	86.902	816,988
2025-11-17	94.960	95.000	91.620	91.860	88.247	647,869
2025-11-14	93.100	94.440	92.420	94.440	90.725	892,616
2025-11-13	94.260	94.720	92.620	93.860	90.168	836,471
2025-11-12	95.700	95.840	93.560	93.560	89.880	1,156,715
2025-11-11	94.800	95.960	93.360	95.820	92.051	952,689
2025-11-10	97.500	97.860	92.820	93.640	89.957	1,390,638
2025-11-07	101.25	102.15	95.640	96.540	92.743	1,387,992

← NewerPage 4 of 5 · 254 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.