Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	147.10	147.10	143.40	144.60	134.44	105,210
2024-03-08	146.53	146.55	145.15	145.79	135.55	236,464
2024-03-07	143.20	145.85	143.20	144.39	134.24	203,614
2024-03-06	144.88	146.50	142.80	144.23	134.10	125,748
2024-03-05	145.45	146.95	144.80	145.62	135.39	105,078
2024-03-04	145.83	145.95	144.65	145.06	134.88	93,511
2024-03-01	144.00	146.75	144.00	145.11	134.92	373,197
2024-02-29	145.05	147.30	145.05	145.85	135.61	252,840
2024-02-28	144.88	146.80	144.60	146.06	135.80	517,724
2024-02-27	145.10	148.20	145.10	145.63	135.41	109,925
2024-02-26	148.10	149.10	147.25	147.31	136.96	758,016
2024-02-23	147.10	149.05	147.10	148.18	137.77	111,232
2024-02-22	147.95	147.95	144.75	147.02	136.70	179,224
2024-02-21	147.20	148.10	140.35	145.42	135.21	185,531
2024-02-20	147.00	147.21	144.90	145.84	135.60	1,063,691
2024-02-19	144.53	146.00	143.00	145.81	135.57	139,618
2024-02-16	144.20	144.20	140.80	142.87	132.84	93,995
2024-02-15	143.00	144.50	141.25	142.66	132.64	96,367
2024-02-14	141.53	142.60	139.45	142.38	132.38	123,073
2024-02-13	143.00	143.45	139.35	139.93	130.10	380,903
2024-02-12	143.40	143.40	141.60	142.52	132.51	831,666
2024-02-09	138.90	142.51	138.90	142.36	132.36	99,537
2024-02-08	139.68	139.90	137.70	138.16	128.45	100,161
2024-02-07	139.58	140.45	138.30	139.10	129.33	630,597
2024-02-06	139.40	140.00	138.15	139.15	129.37	95,304
2024-02-05	139.35	139.35	137.20	138.85	129.09	80,911
2024-02-02	140.30	140.30	137.15	138.51	128.78	397,494
2024-02-01	137.73	138.60	135.65	136.93	127.32	249,801
2024-01-31	139.75	139.75	136.49	136.86	127.25	559,476
2024-01-30	137.50	140.60	137.50	139.89	130.07	655,956
2024-01-29	139.20	139.20	137.10	138.70	128.96	694,074
2024-01-26	139.95	139.95	137.55	137.98	128.29	1,109,446
2024-01-25	139.45	140.05	138.05	139.10	129.33	108,446
2024-01-24	139.35	139.35	135.35	138.86	129.11	219,200
2024-01-23	139.05	139.05	135.75	136.92	127.31	229,406
2024-01-22	139.25	139.25	136.50	138.80	129.05	139,202
2024-01-19	136.73	137.65	135.25	137.26	127.62	115,580
2024-01-18	136.95	136.95	133.50	135.97	126.42	721,257
2024-01-17	134.63	136.40	134.40	135.63	126.10	198,149
2024-01-16	132.10	136.25	132.10	135.23	125.73	308,963
2024-01-15	134.00	134.55	133.15	133.25	123.89	249,205
2024-01-12	134.50	134.50	130.80	133.91	124.51	362,354
2024-01-11	132.60	132.60	129.70	131.65	122.40	141,910
2024-01-10	128.35	130.55	128.35	129.92	120.80	293,887
2024-01-09	130.00	130.00	128.20	128.80	119.76	507,901
2024-01-08	128.53	129.30	127.70	128.92	119.86	60,951
2024-01-05	126.85	127.95	126.85	127.92	118.93	396,189
2024-01-04	128.50	128.50	126.70	128.27	119.26	117,685
2024-01-03	127.00	128.70	126.60	127.39	118.44	306,133
2024-01-02	129.88	130.15	127.38	127.52	118.56	379,792
2023-12-29	129.40	129.80	127.25	128.84	119.79	64,797
2023-12-28	128.58	128.85	128.00	128.16	119.16	240,050
2023-12-27	129.35	129.35	128.05	128.75	119.71	309,200
2023-12-22	130.30	130.30	128.65	129.35	120.27	502,981
2023-12-21	130.00	130.60	128.70	129.50	120.40	367,173
2023-12-20	128.78	130.70	128.75	129.77	120.66	1,211,353
2023-12-19	129.30	131.75	129.30	129.90	120.78	2,415,966
2023-12-18	130.61	130.61	128.80	130.00	120.87	581,395
2023-12-15	129.40	131.35	129.40	129.69	120.58	702,689
2023-12-14	133.10	134.45	128.90	130.17	121.03	433,884

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.