Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	100.50	100.50	100.50	100.50	91.373	0
2022-07-22	100.50	100.50	100.50	100.50	91.373	0
2022-07-21	100.50	100.50	100.50	100.50	91.373	0
2022-07-20	99.960	99.960	99.960	99.960	90.882	0
2022-07-19	99.280	99.280	99.280	99.280	90.264	0
2022-07-18	99.280	99.280	99.280	99.280	90.264	0
2022-07-15	99.280	99.280	99.280	99.280	90.264	0
2022-07-14	98.220	98.220	98.220	98.220	89.300	0
2022-07-13	97.720	98.220	97.720	98.220	89.300	102
2022-07-12	97.220	97.220	97.220	97.220	88.391	0
2022-07-11	97.180	97.180	97.180	97.180	88.355	0
2022-07-08	96.000	96.000	96.000	96.000	87.282	0
2022-07-07	95.540	95.540	95.540	95.540	86.864	0
2022-07-06	93.220	93.220	93.220	93.220	84.754	0
2022-07-05	93.220	93.220	93.220	93.220	84.754	0
2022-07-04	93.220	93.220	93.220	93.220	84.754	0
2022-07-01	92.300	92.300	92.300	92.300	83.918	0
2022-06-30	92.340	92.340	92.340	92.340	83.954	0
2022-06-29	92.340	92.340	92.340	92.340	83.954	0
2022-06-28	90.960	90.960	90.960	90.960	82.700	0
2022-06-27	86.920	86.920	86.920	86.920	79.027	0
2022-06-24	86.920	86.920	86.920	86.920	79.027	0
2022-06-23	86.920	86.920	86.920	86.920	79.027	0
2022-06-22	86.920	86.920	86.920	86.920	79.027	0
2022-06-21	85.820	85.820	85.820	85.820	78.026	0
2022-06-20	85.820	85.820	85.820	85.820	78.026	0
2022-06-17	86.200	86.200	86.200	86.200	78.372	0
2022-06-16	86.200	86.200	86.200	86.200	78.372	0
2022-06-15	86.200	86.200	86.200	86.200	78.372	0
2022-06-14	87.100	87.100	87.100	87.100	79.190	0
2022-06-13	87.100	87.100	87.100	87.100	79.190	0
2022-06-10	86.740	86.740	86.740	86.740	78.863	0
2022-06-09	86.740	86.740	86.740	86.740	78.863	0
2022-06-08	89.360	89.360	89.360	89.360	81.245	0
2022-06-07	89.460	89.460	89.360	89.360	81.245	0
2022-06-03	88.800	88.800	88.800	88.800	80.736	0
2022-06-02	90.140	90.140	90.140	90.140	81.954	0
2022-06-01	89.500	89.500	89.500	89.500	81.372	0
2022-05-31	92.960	92.960	92.960	92.960	84.518	0
2022-05-30	92.960	92.960	92.960	92.960	84.518	0
2022-05-27	93.300	93.300	93.300	93.300	84.827	0
2022-05-26	91.840	91.840	91.840	91.840	83.500	0
2022-05-25	91.840	91.840	91.840	91.840	83.500	0
2022-05-24	92.840	92.840	92.840	92.840	84.409	0
2022-05-23	93.740	93.740	93.740	93.740	85.227	0
2022-05-20	93.160	93.160	93.160	93.160	84.700	0
2022-05-19	93.320	93.320	93.320	93.320	84.845	0
2022-05-18	93.320	93.320	93.320	93.320	84.845	0
2022-05-17	94.300	94.300	94.300	94.300	85.736	0
2022-05-16	93.820	93.820	93.820	93.820	85.300	0
2022-05-13	93.300	93.300	93.300	93.300	84.827	0
2022-05-12	93.060	93.060	93.060	93.060	84.609	0
2022-05-11	93.060	93.060	93.060	93.060	84.609	0
2022-05-10	92.960	92.960	92.960	92.960	84.518	0
2022-05-09	93.980	93.980	93.980	93.980	85.445	0
2022-05-06	93.980	93.980	93.980	93.980	85.445	0
2022-05-05	96.340	96.340	96.340	96.340	87.591	0
2022-05-04	95.800	95.800	95.800	95.800	87.100	0
2022-05-03	92.680	92.680	92.680	92.680	84.264	0
2022-05-02	92.280	92.280	92.280	92.280	83.900	0

← NewerPage 19 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.