Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	160.65	161.25	159.05	161.25	153.63	594,462
2025-05-22	160.85	160.95	158.15	160.15	152.58	437,183
2025-05-21	160.40	161.00	159.95	160.90	153.30	374,520
2025-05-20	159.70	160.65	159.70	160.50	152.92	482,849
2025-05-19	159.50	159.65	157.90	159.65	152.11	408,155
2025-05-16	159.40	160.85	159.40	160.45	151.44	596,653
2025-05-15	157.30	159.10	156.45	159.10	150.17	460,712
2025-05-14	156.20	158.90	156.20	156.85	148.04	491,447
2025-05-13	155.25	157.25	155.00	157.05	148.23	438,548
2025-05-12	157.05	157.70	154.15	155.25	146.53	537,981
2025-05-09	157.75	158.25	155.60	156.30	147.52	595,643
2025-05-08	159.35	161.00	158.50	158.90	149.98	557,757
2025-05-07	156.70	159.10	156.20	157.95	149.08	662,700
2025-05-06	156.95	157.65	156.20	156.25	147.48	442,328
2025-05-05	156.40	157.40	156.30	156.90	148.09	248,950
2025-05-02	155.60	156.70	154.15	156.20	147.43	720,003
2025-04-30	154.85	155.90	154.45	155.45	146.72	806,909
2025-04-29	153.35	154.15	152.73	153.60	144.97	515,822
2025-04-28	153.00	153.25	151.60	151.95	143.42	429,385
2025-04-25	152.45	153.50	151.45	152.80	144.22	578,835
2025-04-24	150.95	152.25	149.95	152.25	143.70	532,872
2025-04-23	151.10	151.20	149.20	150.05	141.62	773,183
2025-04-22	150.00	150.45	148.55	150.25	141.81	467,887
2025-04-17	149.55	151.25	149.30	150.15	141.72	532,839
2025-04-16	151.10	152.30	149.35	150.30	141.86	694,503
2025-04-15	148.90	152.95	148.00	152.30	143.75	986,915
2025-04-14	146.05	147.65	145.55	147.60	139.31	993,364
2025-04-11	143.95	145.05	142.35	144.00	135.91	610,656
2025-04-10	144.85	146.30	142.55	142.55	134.55	1,047,738
2025-04-09	138.50	141.30	137.55	139.30	131.48	926,895
2025-04-08	136.35	140.45	135.30	139.35	131.52	929,555
2025-04-07	137.35	143.25	134.20	135.00	127.42	1,424,635
2025-04-04	144.30	146.30	142.10	143.45	135.39	1,337,447
2025-04-03	142.40	144.60	140.90	144.00	135.91	767,845
2025-04-02	144.40	144.70	143.15	144.45	136.34	527,583
2025-04-01	144.40	145.55	143.55	144.55	136.43	700,848
2025-03-31	144.85	145.10	143.00	143.55	135.49	857,369
2025-03-28	144.20	145.80	143.90	145.15	137.00	925,275
2025-03-27	143.35	144.90	142.70	144.90	136.76	641,701
2025-03-26	145.15	145.50	143.70	143.90	135.82	568,389
2025-03-25	143.15	145.55	143.15	144.45	136.34	750,135
2025-03-24	142.40	143.50	142.15	143.00	134.97	526,063
2025-03-21	142.05	142.60	141.35	142.50	134.50	1,093,298
2025-03-20	142.70	143.60	141.90	142.85	134.83	497,743
2025-03-19	141.35	143.00	140.75	143.00	134.97	538,311
2025-03-18	142.65	143.10	140.70	141.10	133.18	573,082
2025-03-17	142.25	143.25	142.05	142.60	134.59	533,086
2025-03-14	140.00	142.90	139.85	142.60	134.59	755,864
2025-03-13	140.45	141.65	140.20	140.40	132.52	670,773
2025-03-12	140.35	141.50	139.35	141.20	133.27	745,772
2025-03-11	141.55	141.85	139.75	140.30	132.42	837,761
2025-03-10	143.10	143.25	140.35	140.90	132.99	886,436
2025-03-07	141.90	142.65	140.30	142.10	134.12	896,980
2025-03-06	144.95	144.95	138.40	141.70	133.74	1,300,432
2025-03-05	146.00	146.25	143.60	144.05	135.96	1,028,593
2025-03-04	149.55	150.60	145.80	146.00	137.80	969,642
2025-03-03	147.80	150.50	146.70	150.30	141.86	1,332,649
2025-02-28	149.30	150.00	145.35	147.60	139.31	1,538,440
2025-02-27	152.90	152.90	148.60	150.10	141.67	1,471,590
2025-02-26	165.15	165.60	151.50	153.65	145.02	2,278,391

← NewerPage 7 of 22 · 1,284 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.