Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	145.10	145.10	145.10	145.10	134.91	0
2024-03-15	144.10	144.10	144.10	144.10	133.98	0
2024-03-14	145.10	145.10	145.10	145.10	134.91	0
2024-03-13	144.40	144.40	144.40	144.40	134.26	0
2024-03-12	144.55	144.55	144.55	144.55	134.40	0
2024-03-11	146.00	146.00	146.00	146.00	135.74	0
2024-03-08	145.80	145.80	145.80	145.80	135.56	0
2024-03-07	144.55	144.55	144.55	144.55	134.40	0
2024-03-06	145.50	145.50	145.50	145.50	135.28	0
2024-03-05	145.85	145.85	145.85	145.85	135.61	0
2024-03-04	145.10	145.10	145.10	145.10	134.91	0
2024-03-01	145.60	145.60	145.60	145.60	135.37	0
2024-02-29	146.15	146.15	146.15	146.15	135.88	0
2024-02-28	145.65	145.65	145.65	145.65	135.42	0
2024-02-27	147.00	147.00	147.00	147.00	136.67	0
2024-02-26	149.00	149.00	149.00	149.00	138.53	0
2024-02-23	143.35	143.35	143.35	143.35	133.28	0
2024-02-22	143.35	143.35	143.35	143.35	133.28	0
2024-02-21	143.35	143.35	143.35	143.35	133.28	0
2024-02-20	146.45	146.45	146.45	146.45	136.16	0
2024-02-19	143.85	143.85	143.85	143.85	133.75	0
2024-02-16	142.90	142.90	142.90	142.90	132.86	0
2024-02-15	143.55	143.55	143.55	143.55	133.47	0
2024-02-14	140.80	140.80	140.80	140.80	130.91	0
2024-02-13	142.50	142.50	142.50	142.50	132.49	0
2024-02-12	143.10	143.10	143.10	143.10	133.05	0
2024-02-09	139.90	139.90	139.90	139.90	130.07	0
2024-02-08	138.65	140.05	138.65	140.05	130.21	5
2024-02-07	139.35	139.35	139.35	139.35	129.56	0
2024-02-06	139.35	139.35	139.35	139.35	129.56	0
2024-02-05	138.95	138.95	138.95	138.95	129.19	0
2024-02-02	139.00	139.00	139.00	139.00	129.24	0
2024-02-01	137.20	137.20	137.20	137.20	127.56	0
2024-01-31	139.30	139.30	139.30	139.30	129.52	0
2024-01-30	138.90	138.90	138.90	138.90	129.14	0
2024-01-29	138.40	138.40	138.40	138.40	128.68	0
2024-01-26	139.25	139.25	139.25	139.25	129.47	0
2024-01-25	139.05	139.05	139.05	139.05	129.28	0
2024-01-24	137.70	137.70	137.70	137.70	128.03	0
2024-01-23	137.65	137.65	137.65	137.65	127.98	0
2024-01-22	138.60	138.60	138.60	138.60	128.86	0
2024-01-19	137.15	137.15	137.15	137.15	127.52	0
2024-01-18	134.20	134.20	134.20	134.20	124.77	0
2024-01-17	135.45	135.45	135.45	135.45	125.94	0
2024-01-16	133.70	133.70	133.70	133.70	124.31	0
2024-01-15	133.25	133.25	133.25	133.25	123.89	0
2024-01-12	133.25	133.25	133.25	133.25	123.89	0
2024-01-11	131.95	131.95	131.95	131.95	122.68	0
2024-01-10	129.25	129.25	129.25	129.25	120.17	0
2024-01-09	129.70	129.70	129.70	129.70	120.59	0
2024-01-08	128.10	128.10	128.10	128.10	119.10	0
2024-01-05	127.50	127.50	127.50	127.50	118.54	0
2024-01-04	127.60	127.60	127.60	127.60	118.64	0
2024-01-03	127.75	127.75	127.75	127.75	118.78	0
2024-01-02	129.65	129.65	129.65	129.65	120.54	0
2023-12-29	129.15	129.15	129.15	129.15	120.08	0
2023-12-28	128.45	128.45	128.45	128.45	119.43	0
2023-12-27	130.15	130.15	130.15	130.15	121.01	0
2023-12-22	130.15	130.15	130.15	130.15	121.01	0
2023-12-21	130.15	130.15	130.15	130.15	121.01	0

← NewerPage 12 of 22 · 1,271 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.