Wolters Kluwer N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 157.75 | 158.25 | 157.00 | 157.05 | 148.23 | 216,403 |
| 2024-11-27 | 157.40 | 158.00 | 156.50 | 157.70 | 148.84 | 362,262 |
| 2024-11-26 | 156.45 | 158.00 | 156.25 | 157.35 | 148.51 | 405,960 |
| 2024-11-25 | 158.10 | 158.35 | 156.20 | 156.70 | 147.90 | 1,523,297 |
| 2024-11-22 | 154.85 | 158.80 | 154.30 | 157.95 | 149.08 | 532,688 |
| 2024-11-21 | 153.15 | 153.75 | 152.60 | 153.35 | 144.74 | 382,914 |
| 2024-11-20 | 153.20 | 153.70 | 152.35 | 152.95 | 144.36 | 312,258 |
| 2024-11-19 | 153.70 | 154.05 | 151.60 | 153.30 | 144.69 | 464,250 |
| 2024-11-18 | 151.55 | 154.00 | 151.05 | 153.95 | 145.30 | 401,029 |
| 2024-11-15 | 157.95 | 158.20 | 151.55 | 151.65 | 143.13 | 653,471 |
| 2024-11-14 | 158.35 | 159.50 | 158.00 | 158.90 | 149.98 | 475,739 |
| 2024-11-13 | 159.00 | 159.05 | 157.20 | 158.60 | 149.69 | 509,844 |
| 2024-11-12 | 161.40 | 162.00 | 158.85 | 159.75 | 150.78 | 779,493 |
| 2024-11-11 | 162.75 | 163.35 | 162.10 | 162.20 | 153.09 | 285,778 |
| 2024-11-08 | 161.65 | 162.25 | 160.25 | 161.85 | 152.76 | 491,667 |
| 2024-11-07 | 160.30 | 161.45 | 159.30 | 160.45 | 151.44 | 430,703 |
| 2024-11-06 | 162.70 | 164.30 | 160.30 | 160.90 | 151.86 | 561,689 |
| 2024-11-05 | 157.15 | 159.80 | 157.15 | 159.60 | 150.64 | 409,291 |
| 2024-11-04 | 157.25 | 158.40 | 157.25 | 157.40 | 148.56 | 294,311 |
| 2024-11-01 | 154.75 | 158.20 | 154.70 | 157.40 | 148.56 | 311,866 |
| 2024-10-31 | 154.90 | 156.20 | 154.10 | 154.70 | 146.01 | 652,417 |
| 2024-10-30 | 161.80 | 161.80 | 155.70 | 155.75 | 147.00 | 401,735 |
| 2024-10-29 | 161.55 | 162.10 | 159.45 | 160.00 | 151.02 | 434,228 |
| 2024-10-28 | 159.45 | 161.45 | 159.45 | 160.65 | 151.63 | 373,103 |
| 2024-10-25 | 157.10 | 158.85 | 156.25 | 158.70 | 149.79 | 331,646 |
| 2024-10-24 | 157.05 | 158.55 | 156.95 | 157.90 | 149.03 | 278,732 |
| 2024-10-23 | 157.10 | 157.80 | 156.50 | 157.00 | 148.18 | 283,467 |
| 2024-10-22 | 158.45 | 158.85 | 156.15 | 157.55 | 148.70 | 373,965 |
| 2024-10-21 | 158.60 | 159.50 | 158.00 | 158.80 | 149.88 | 353,189 |
| 2024-10-18 | 160.25 | 160.45 | 157.75 | 159.00 | 150.07 | 485,359 |
| 2024-10-17 | 160.30 | 161.60 | 159.95 | 160.95 | 151.91 | 398,062 |
| 2024-10-16 | 159.95 | 160.70 | 158.90 | 159.65 | 150.68 | 473,896 |
| 2024-10-15 | 158.65 | 160.55 | 158.40 | 160.15 | 151.16 | 715,721 |
| 2024-10-14 | 155.15 | 157.10 | 155.10 | 157.00 | 148.18 | 356,383 |
| 2024-10-11 | 152.70 | 155.05 | 152.70 | 154.70 | 146.01 | 331,178 |
| 2024-10-10 | 151.70 | 153.10 | 151.60 | 152.80 | 144.22 | 327,043 |
| 2024-10-09 | 152.90 | 153.20 | 152.00 | 152.75 | 144.17 | 258,933 |
| 2024-10-08 | 151.70 | 152.60 | 150.60 | 152.25 | 143.70 | 366,258 |
| 2024-10-07 | 150.45 | 152.20 | 149.95 | 151.35 | 142.85 | 406,130 |
| 2024-10-04 | 151.90 | 151.90 | 149.25 | 150.20 | 141.77 | 422,291 |
| 2024-10-03 | 153.30 | 153.30 | 151.50 | 152.60 | 144.03 | 312,229 |
| 2024-10-02 | 151.35 | 153.25 | 151.30 | 153.25 | 144.64 | 378,930 |
| 2024-10-01 | 152.00 | 152.95 | 151.00 | 151.50 | 142.99 | 666,726 |
| 2024-09-30 | 153.95 | 154.25 | 151.30 | 151.30 | 142.80 | 754,136 |
| 2024-09-27 | 154.85 | 155.65 | 154.00 | 154.80 | 146.11 | 500,016 |
| 2024-09-26 | 157.45 | 158.05 | 154.60 | 155.35 | 146.63 | 433,641 |
| 2024-09-25 | 156.30 | 157.75 | 156.30 | 157.10 | 148.28 | 362,629 |
| 2024-09-24 | 158.15 | 158.15 | 155.10 | 156.80 | 147.99 | 322,102 |
| 2024-09-23 | 155.40 | 157.45 | 155.20 | 157.45 | 148.61 | 403,262 |
| 2024-09-20 | 157.00 | 157.50 | 155.05 | 155.65 | 146.91 | 1,017,528 |
| 2024-09-19 | 155.95 | 156.85 | 153.95 | 156.30 | 147.52 | 359,845 |
| 2024-09-18 | 158.40 | 158.80 | 154.75 | 155.05 | 146.34 | 507,127 |
| 2024-09-17 | 158.20 | 159.10 | 158.00 | 158.45 | 149.55 | 546,098 |
| 2024-09-16 | 156.25 | 157.65 | 155.90 | 157.65 | 148.80 | 401,240 |
| 2024-09-13 | 155.85 | 156.95 | 155.65 | 156.40 | 147.62 | 532,578 |
| 2024-09-12 | 153.50 | 155.55 | 153.45 | 155.30 | 146.58 | 525,734 |
| 2024-09-11 | 152.20 | 154.55 | 151.45 | 152.55 | 143.98 | 435,602 |
| 2024-09-10 | 152.50 | 152.85 | 151.70 | 152.25 | 143.70 | 239,572 |
| 2024-09-09 | 149.90 | 152.90 | 149.80 | 152.55 | 143.98 | 339,290 |
| 2024-09-06 | 150.30 | 153.10 | 149.70 | 149.70 | 141.29 | 463,241 |
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.