Wolters Kluwer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 154.00 | 154.60 | 153.45 | 154.10 | 145.41 | 17,966 |
| 2024-08-30 | 155.40 | 155.40 | 153.95 | 154.75 | 146.03 | 33,916 |
| 2024-08-29 | 155.00 | 155.35 | 152.50 | 155.10 | 146.36 | 32,921 |
| 2024-08-28 | 151.20 | 153.05 | 150.15 | 152.53 | 143.94 | 331,324 |
| 2024-08-27 | 150.70 | 150.70 | 148.85 | 149.38 | 140.96 | 22,250 |
| 2024-08-23 | 151.75 | 151.75 | 150.80 | 151.05 | 141.75 | 7,199 |
| 2024-08-22 | 152.45 | 152.45 | 151.25 | 151.83 | 142.48 | 203,606 |
| 2024-08-21 | 152.78 | 155.55 | 151.20 | 151.81 | 142.46 | 329,512 |
| 2024-08-20 | 152.25 | 152.25 | 151.25 | 151.93 | 142.57 | 109,809 |
| 2024-08-19 | 151.60 | 151.60 | 150.15 | 150.77 | 141.48 | 487,683 |
| 2024-08-16 | 151.83 | 152.20 | 151.00 | 151.20 | 141.89 | 19,784 |
| 2024-08-15 | 151.10 | 152.65 | 151.10 | 151.65 | 142.31 | 25,834 |
| 2024-08-14 | 151.88 | 151.95 | 150.45 | 150.94 | 141.64 | 365,053 |
| 2024-08-13 | 150.73 | 150.95 | 148.85 | 149.99 | 140.75 | 381,054 |
| 2024-08-12 | 150.65 | 150.65 | 149.20 | 149.93 | 140.70 | 10,670 |
| 2024-08-09 | 149.70 | 149.70 | 148.10 | 148.93 | 139.75 | 18,098 |
| 2024-08-08 | 146.30 | 148.50 | 146.30 | 147.85 | 138.74 | 30,388 |
| 2024-08-07 | 149.10 | 149.40 | 147.00 | 148.39 | 139.25 | 18,434 |
| 2024-08-06 | 148.15 | 148.15 | 146.00 | 147.55 | 138.46 | 60,458 |
| 2024-08-05 | 146.00 | 149.00 | 145.70 | 147.64 | 138.54 | 58,723 |
| 2024-08-02 | 151.90 | 151.90 | 149.65 | 150.36 | 141.10 | 55,827 |
| 2024-08-01 | 154.10 | 155.00 | 151.85 | 154.16 | 144.66 | 85,623 |
| 2024-07-31 | 155.45 | 155.45 | 147.55 | 153.70 | 144.23 | 90,227 |
| 2024-07-30 | 155.60 | 157.60 | 155.60 | 156.25 | 146.63 | 31,494 |
| 2024-07-29 | 155.45 | 157.05 | 155.45 | 156.23 | 146.60 | 31,262 |
| 2024-07-26 | 156.10 | 156.10 | 154.20 | 154.64 | 145.11 | 36,410 |
| 2024-07-25 | 153.78 | 154.85 | 153.10 | 154.75 | 145.22 | 17,943 |
| 2024-07-24 | 154.40 | 154.40 | 152.90 | 153.80 | 144.33 | 9,021 |
| 2024-07-23 | 152.80 | 154.30 | 152.80 | 153.45 | 144.00 | 5,315 |
| 2024-07-22 | 151.45 | 153.50 | 151.45 | 153.20 | 143.76 | 381,099 |
| 2024-07-19 | 151.10 | 152.00 | 149.65 | 150.93 | 141.63 | 49,786 |
| 2024-07-18 | 152.50 | 152.50 | 149.65 | 151.57 | 142.24 | 20,454 |
| 2024-07-17 | 151.00 | 155.05 | 150.55 | 153.95 | 144.47 | 41,248 |
| 2024-07-16 | 153.25 | 154.75 | 151.95 | 153.39 | 143.94 | 21,442 |
| 2024-07-15 | 155.80 | 155.80 | 152.85 | 154.90 | 145.36 | 460,662 |
| 2024-07-12 | 151.68 | 154.70 | 149.70 | 152.81 | 143.40 | 160,221 |
| 2024-07-11 | 155.45 | 156.30 | 150.65 | 152.02 | 142.66 | 73,502 |
| 2024-07-10 | 154.83 | 155.65 | 154.05 | 154.44 | 144.93 | 47,437 |
| 2024-07-09 | 154.65 | 154.65 | 152.05 | 154.23 | 144.73 | 66,206 |
| 2024-07-08 | 153.73 | 154.70 | 152.05 | 153.80 | 144.33 | 1,544,218 |
| 2024-07-05 | 154.20 | 154.20 | 152.35 | 153.00 | 143.58 | 8,688 |
| 2024-07-04 | 154.53 | 155.40 | 152.70 | 153.75 | 144.28 | 22,717 |
| 2024-07-03 | 154.00 | 155.15 | 153.00 | 154.10 | 144.61 | 742,316 |
| 2024-07-02 | 152.10 | 153.95 | 152.10 | 152.99 | 143.57 | 7,551 |
| 2024-07-01 | 154.00 | 157.15 | 153.40 | 154.12 | 144.63 | 46,587 |
| 2024-06-28 | 156.55 | 156.55 | 154.20 | 154.96 | 145.42 | 49,942 |
| 2024-06-27 | 155.35 | 155.35 | 152.55 | 155.35 | 145.78 | 26,533 |
| 2024-06-26 | 155.40 | 155.65 | 152.70 | 154.52 | 145.00 | 798,397 |
| 2024-06-25 | 154.65 | 154.65 | 153.00 | 153.85 | 144.37 | 1,457,487 |
| 2024-06-24 | 154.45 | 154.45 | 152.15 | 153.50 | 144.04 | 235,212 |
| 2024-06-21 | 153.00 | 155.80 | 153.00 | 155.06 | 145.50 | 421,677 |
| 2024-06-20 | 151.55 | 154.85 | 151.55 | 153.70 | 144.23 | 104,522 |
| 2024-06-19 | 154.75 | 154.75 | 152.40 | 152.76 | 143.35 | 67,391 |
| 2024-06-18 | 154.90 | 154.90 | 153.60 | 154.65 | 145.12 | 37,081 |
| 2024-06-17 | 151.75 | 153.55 | 151.75 | 152.75 | 143.34 | 74,285 |
| 2024-06-14 | 153.00 | 153.45 | 151.75 | 152.40 | 143.01 | 30,124 |
| 2024-06-13 | 152.80 | 152.80 | 151.80 | 152.00 | 142.64 | 277,897 |
| 2024-06-12 | 151.00 | 151.80 | 148.30 | 149.75 | 140.53 | 665,894 |
| 2024-06-11 | 150.05 | 150.05 | 147.60 | 149.20 | 140.01 | 86,980 |
| 2024-06-10 | 150.00 | 150.00 | 148.14 | 148.50 | 139.35 | 257,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.0100 EUR |
| 2026-05-22 | 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.