Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	108.15	108.50	100.15	100.40	96.451	994,337
2025-11-05	109.20	111.25	108.05	108.85	104.57	959,453
2025-11-04	105.65	109.05	104.45	107.00	102.79	907,107
2025-11-03	106.35	107.05	105.50	106.00	101.83	859,714
2025-10-31	105.50	106.85	105.40	106.25	102.07	744,228
2025-10-30	105.25	106.00	104.60	105.20	101.06	974,025
2025-10-29	109.60	110.15	106.00	106.00	101.83	881,500
2025-10-28	112.30	113.10	110.55	110.70	106.35	672,691
2025-10-27	114.00	114.10	112.00	112.70	108.27	640,276
2025-10-24	113.50	115.15	113.15	114.10	109.61	876,872
2025-10-23	113.15	113.85	111.05	112.85	108.41	689,284
2025-10-22	111.45	112.85	110.55	112.75	108.32	479,861
2025-10-21	110.50	111.65	109.65	111.35	106.97	547,673
2025-10-20	109.30	110.20	108.50	110.20	105.87	614,287
2025-10-17	108.70	109.55	107.75	109.15	104.86	627,433
2025-10-16	109.85	110.10	108.35	109.50	105.19	669,962
2025-10-15	109.50	110.00	108.50	109.75	105.43	752,146
2025-10-14	110.15	111.95	109.95	109.95	105.63	520,014
2025-10-13	109.90	110.75	109.30	110.15	105.82	450,939
2025-10-10	111.30	111.70	109.30	109.30	105.00	765,353
2025-10-09	111.25	111.80	110.00	110.00	105.67	601,588
2025-10-08	110.70	112.40	110.05	110.85	106.49	778,075
2025-10-07	112.45	112.70	110.35	110.80	106.44	578,736
2025-10-06	112.35	113.65	111.40	112.85	108.41	716,399
2025-10-03	115.55	115.55	111.40	112.25	107.83	977,664
2025-10-02	114.80	116.20	112.65	115.05	110.52	775,625
2025-10-01	116.15	116.45	113.80	114.25	109.76	876,002
2025-09-30	113.60	116.15	113.10	116.15	111.58	921,903
2025-09-29	112.45	114.05	112.25	113.90	109.42	638,902
2025-09-26	112.95	113.25	112.10	112.25	107.83	767,241
2025-09-25	112.85	114.50	112.40	112.60	108.17	662,499
2025-09-24	112.80	113.85	112.65	112.90	108.46	742,593
2025-09-23	114.90	115.25	113.70	113.70	109.23	802,786
2025-09-22	114.70	115.00	112.20	113.55	109.08	552,851
2025-09-19	112.85	116.40	112.00	114.10	109.61	2,289,896
2025-09-18	116.15	117.35	113.35	116.50	111.92	1,430,707
2025-09-17	111.30	112.35	109.65	109.95	105.63	608,754
2025-09-16	110.85	112.00	110.10	110.35	106.01	687,298
2025-09-15	112.10	112.75	110.45	110.60	106.25	657,485
2025-09-12	107.05	112.30	106.90	112.30	107.88	1,209,495
2025-09-11	105.85	106.80	105.05	106.80	102.60	517,965
2025-09-10	109.20	109.65	105.10	105.50	101.35	668,058
2025-09-09	110.30	110.80	108.90	109.15	104.86	606,937
2025-09-08	109.10	110.85	108.90	110.05	105.72	735,727
2025-09-05	107.80	109.35	106.95	108.20	103.94	736,188
2025-09-04	105.00	107.75	104.75	107.30	103.08	565,551
2025-09-03	105.30	105.40	103.50	104.40	100.29	650,445
2025-09-02	106.65	106.95	104.35	104.35	100.25	611,917
2025-09-01	107.90	108.45	106.75	107.00	102.79	383,265
2025-08-29	108.65	109.30	107.50	107.60	103.37	771,798
2025-08-28	111.00	111.05	108.75	109.30	105.00	719,954
2025-08-27	111.60	111.60	110.15	111.35	106.97	550,826
2025-08-26	112.00	112.40	110.78	111.15	106.78	1,057,393
2025-08-25	114.70	115.00	112.75	112.90	107.57	451,703
2025-08-22	114.50	115.80	113.30	115.30	109.85	578,391
2025-08-21	116.65	116.90	114.35	114.75	109.33	994,939
2025-08-20	112.25	118.10	112.10	118.10	112.52	843,110
2025-08-19	113.25	113.40	112.00	112.35	107.04	836,589
2025-08-18	113.90	114.05	112.60	112.95	107.61	632,084
2025-08-15	113.10	113.80	112.05	113.45	108.09	866,929

← NewerPage 5 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.