Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	172.20	172.65	170.90	172.35	162.67	757,245
2025-02-24	173.05	173.95	172.40	172.55	162.86	682,753
2025-02-21	174.90	175.20	172.60	172.60	162.91	735,929
2025-02-20	176.95	177.50	174.55	175.50	165.64	506,066
2025-02-19	178.50	178.65	175.90	176.85	166.92	527,425
2025-02-18	178.50	179.40	177.40	177.50	167.53	449,492
2025-02-17	178.80	179.15	177.25	178.30	168.29	341,906
2025-02-14	179.80	180.00	178.15	178.70	168.67	548,778
2025-02-13	181.25	181.25	177.35	180.10	169.99	626,445
2025-02-12	180.45	181.30	179.55	180.75	170.60	483,835
2025-02-11	179.60	180.65	179.45	180.25	170.13	359,881
2025-02-10	176.65	179.20	176.10	178.90	168.85	461,423
2025-02-07	176.95	177.50	175.75	176.55	166.64	404,735
2025-02-06	177.25	177.50	175.25	176.55	166.64	410,286
2025-02-05	173.80	176.70	173.65	176.70	166.78	277,359
2025-02-04	174.50	175.65	173.50	174.80	164.98	327,282
2025-02-03	173.40	175.55	173.40	175.40	165.55	407,983
2025-01-31	175.90	176.30	174.95	175.75	165.88	504,222
2025-01-30	173.90	175.25	173.30	175.05	165.22	329,981
2025-01-29	173.20	174.50	172.35	173.35	163.62	391,358
2025-01-28	171.20	173.25	171.15	172.70	163.00	363,434
2025-01-27	168.70	170.80	167.70	170.35	160.78	517,940
2025-01-24	169.20	169.90	167.90	169.35	159.84	421,006
2025-01-23	172.80	172.95	169.10	169.50	159.98	878,623
2025-01-22	173.45	175.55	173.45	174.60	164.80	392,408
2025-01-21	172.25	173.50	172.10	173.40	163.66	457,025
2025-01-20	171.40	172.65	171.40	171.90	162.25	356,366
2025-01-17	170.45	172.00	169.65	171.30	161.68	455,506
2025-01-16	167.30	170.35	166.85	170.00	160.45	368,241
2025-01-15	165.80	167.40	165.05	166.90	157.53	562,081
2025-01-14	164.30	166.00	164.25	164.95	155.69	518,287
2025-01-13	164.05	164.45	162.00	163.75	154.55	335,648
2025-01-10	164.85	166.40	164.75	165.45	156.16	466,462
2025-01-09	162.35	165.10	162.25	164.15	154.93	317,912
2025-01-08	161.10	162.65	160.70	162.35	153.23	371,022
2025-01-07	158.55	160.10	158.05	159.90	150.92	379,445
2025-01-06	158.90	159.70	157.90	159.15	150.21	341,811
2025-01-03	161.20	161.45	158.55	159.05	150.12	273,446
2025-01-02	160.40	161.75	159.25	161.20	152.15	290,389
2024-12-31	159.45	160.40	159.20	160.40	151.39	80,413
2024-12-30	161.10	161.20	158.60	159.45	150.50	219,716
2024-12-27	159.25	161.15	159.00	161.00	151.96	343,316
2024-12-24	159.75	160.50	159.50	159.50	150.54	108,356
2024-12-23	159.75	160.40	158.40	159.50	150.54	291,206
2024-12-20	160.25	161.10	158.35	161.10	152.05	1,430,015
2024-12-19	162.15	162.40	159.40	160.25	151.25	500,853
2024-12-18	163.10	164.25	163.05	163.75	154.55	361,204
2024-12-17	163.90	164.20	163.05	163.70	154.51	499,090
2024-12-16	162.75	163.90	161.95	163.90	154.70	452,810
2024-12-13	162.25	163.60	161.85	162.40	153.28	490,122
2024-12-12	162.40	162.80	160.65	162.20	153.09	489,312
2024-12-11	161.75	164.15	161.75	163.05	153.89	577,942
2024-12-10	161.95	162.70	160.75	161.75	152.67	414,503
2024-12-09	163.35	163.50	160.00	161.35	152.29	485,372
2024-12-06	163.80	164.05	161.70	162.80	153.66	347,196
2024-12-05	162.45	164.60	162.30	164.25	155.03	352,575
2024-12-04	161.40	162.80	160.65	162.80	153.66	363,716
2024-12-03	159.65	161.30	159.45	161.30	152.24	458,380
2024-12-02	157.80	160.30	157.50	160.30	151.30	343,671
2024-11-29	156.40	157.95	156.35	157.95	149.08	420,769

← NewerPage 8 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.