Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	113.20	113.85	112.45	113.70	108.33	725,705
2025-08-13	116.05	116.40	112.00	112.00	106.71	1,256,077
2025-08-12	116.80	117.30	115.15	115.75	110.28	695,383
2025-08-11	119.50	120.10	116.60	116.60	111.09	1,022,465
2025-08-08	123.60	123.60	118.35	118.80	113.19	885,684
2025-08-07	123.60	124.35	122.30	124.20	118.33	1,232,233
2025-08-06	131.50	131.90	123.60	123.60	117.76	1,114,644
2025-08-05	133.80	134.00	131.40	131.40	125.19	516,577
2025-08-04	133.65	134.15	132.35	133.75	127.43	532,088
2025-08-01	134.95	135.75	132.80	133.10	126.81	770,765
2025-07-31	137.90	138.75	136.10	136.70	130.24	561,590
2025-07-30	141.60	144.25	137.00	137.50	131.00	924,889
2025-07-29	134.70	136.00	134.50	135.65	129.24	583,875
2025-07-28	135.35	136.95	134.80	134.85	128.48	763,662
2025-07-25	138.10	138.15	133.90	134.20	127.86	644,435
2025-07-24	139.00	139.00	136.70	137.00	130.53	962,535
2025-07-23	138.95	139.35	137.85	137.85	131.34	697,898
2025-07-22	138.30	139.15	137.55	137.55	131.05	384,705
2025-07-21	141.00	141.00	138.40	138.80	132.24	364,350
2025-07-18	141.05	141.55	139.80	140.45	133.81	607,513
2025-07-17	140.55	141.10	139.30	141.10	134.43	525,653
2025-07-16	139.25	139.85	138.80	139.05	132.48	457,768
2025-07-15	139.20	139.85	138.10	139.30	132.72	395,967
2025-07-14	138.25	139.50	137.65	139.50	132.91	317,960
2025-07-11	138.95	139.40	138.25	138.85	132.29	444,430
2025-07-10	139.20	140.65	139.05	139.10	132.53	410,291
2025-07-09	138.35	139.20	137.60	138.85	132.29	599,025
2025-07-08	139.60	139.80	138.35	139.25	132.67	443,888
2025-07-07	139.00	139.55	138.25	139.50	132.91	330,460
2025-07-04	138.65	139.45	137.90	138.60	132.05	334,717
2025-07-03	137.65	138.80	137.23	138.70	132.15	597,961
2025-07-02	139.20	139.25	136.95	137.80	131.29	575,643
2025-07-01	140.90	142.45	138.25	138.25	131.72	875,468
2025-06-30	144.85	145.90	141.95	141.95	135.24	881,626
2025-06-27	142.35	145.10	141.60	145.10	138.24	655,032
2025-06-26	140.30	141.63	139.85	141.35	134.67	751,599
2025-06-25	141.75	142.25	139.50	140.25	133.62	763,104
2025-06-24	144.50	144.70	141.60	141.60	134.91	726,796
2025-06-23	140.45	142.85	140.35	142.85	136.10	517,048
2025-06-20	142.05	143.05	140.90	141.65	134.96	1,120,583
2025-06-19	142.05	143.30	141.75	141.95	135.24	354,641
2025-06-18	143.65	144.00	142.40	142.95	136.20	617,781
2025-06-17	144.60	144.85	142.60	143.35	136.58	694,830
2025-06-16	146.45	146.60	144.35	145.90	139.01	727,781
2025-06-13	148.15	149.00	146.05	146.45	139.53	793,715
2025-06-12	152.00	152.55	150.20	150.20	143.10	613,801
2025-06-11	153.80	154.20	151.65	152.05	144.87	569,184
2025-06-10	153.80	155.40	153.75	154.15	146.87	365,008
2025-06-09	155.90	155.90	154.20	154.20	146.91	256,307
2025-06-06	155.35	156.10	154.80	155.45	148.11	275,584
2025-06-05	156.00	157.25	155.55	156.05	148.68	284,198
2025-06-04	154.70	156.95	154.20	156.20	148.82	388,898
2025-06-03	157.25	157.30	153.05	154.55	147.25	536,802
2025-06-02	156.05	156.55	155.10	155.95	148.58	348,446
2025-05-30	156.65	157.90	155.95	156.30	148.92	1,021,576
2025-05-29	158.70	159.15	154.95	156.00	148.63	379,533
2025-05-28	160.55	161.65	158.15	158.40	150.92	637,993
2025-05-27	162.00	163.65	160.30	160.30	152.73	528,935
2025-05-26	162.10	162.63	161.70	162.10	154.44	285,295
2025-05-23	160.65	161.25	159.05	161.25	153.63	594,462

← NewerPage 6 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.