Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	134.80	134.80	131.15	133.75	124.36	325,892
2023-12-12	129.35	132.55	129.35	131.95	122.68	90,201
2023-12-11	129.60	130.75	129.60	130.11	120.97	112,120
2023-12-08	128.25	130.30	128.25	129.80	120.68	338,336
2023-12-07	130.00	130.95	128.80	129.50	120.40	282,023
2023-12-06	129.57	131.05	129.57	129.63	120.52	1,101,623
2023-12-05	129.53	130.90	129.20	129.92	120.80	1,161,604
2023-12-04	128.78	132.55	126.75	130.33	121.17	178,810
2023-12-01	125.58	127.85	125.50	127.51	118.55	209,957
2023-11-30	125.30	126.40	125.30	125.76	116.92	604,747
2023-11-29	125.93	127.65	125.55	126.21	117.35	38,049
2023-11-28	125.30	127.40	124.90	126.50	117.61	243,666
2023-11-27	126.53	127.45	125.25	126.21	117.35	109,003
2023-11-24	125.68	126.20	124.30	126.00	117.15	57,840
2023-11-23	123.95	125.61	123.95	124.50	115.76	458,456
2023-11-22	124.58	124.60	122.65	124.11	115.39	243,941
2023-11-21	122.50	124.20	122.50	123.36	114.70	208,608
2023-11-20	121.70	124.15	121.70	123.51	114.84	145,551
2023-11-17	122.53	124.35	122.35	122.62	114.01	305,664
2023-11-16	123.73	123.85	121.55	123.08	114.43	188,200
2023-11-15	121.10	123.05	121.10	122.55	113.95	87,819
2023-11-14	123.00	124.10	121.80	122.38	113.78	110,861
2023-11-13	124.53	124.75	122.75	123.58	114.90	94,530
2023-11-10	124.00	125.30	122.55	123.71	115.03	121,605
2023-11-09	120.78	124.50	119.52	123.41	114.75	234,216
2023-11-08	118.53	121.25	116.60	120.61	112.14	648,200
2023-11-07	117.90	117.90	115.35	117.02	108.80	87,075
2023-11-06	117.15	117.15	115.30	116.64	108.45	242,547
2023-11-03	118.00	120.65	115.20	116.28	108.11	680,890
2023-11-02	119.40	120.70	117.00	119.73	111.32	232,380
2023-11-01	118.68	120.65	115.85	117.68	109.42	948,700
2023-10-31	120.00	122.40	119.15	121.11	112.60	540,114
2023-10-30	117.70	120.45	117.70	119.95	111.53	165,366
2023-10-27	118.23	120.20	118.23	118.48	110.16	290,564
2023-10-26	117.80	121.15	117.80	118.68	110.34	284,706
2023-10-25	119.30	120.80	119.30	120.20	111.76	902,817
2023-10-24	120.70	120.70	119.10	119.81	111.39	281,511
2023-10-23	118.30	120.30	118.30	119.66	111.25	138,662
2023-10-20	121.40	121.40	118.75	119.29	110.91	308,262
2023-10-19	122.20	122.20	120.10	121.38	112.86	168,631
2023-10-18	122.25	122.25	119.85	121.63	113.09	595,891
2023-10-17	119.50	121.65	119.50	120.91	112.42	63,397
2023-10-16	122.10	122.10	120.40	120.51	112.04	75,105
2023-10-13	122.83	123.20	121.05	121.33	112.81	450,306
2023-10-12	120.60	122.50	120.60	121.89	113.33	122,384
2023-10-11	121.00	121.80	119.70	121.19	112.68	72,012
2023-10-10	119.00	121.00	117.70	120.70	112.22	401,432
2023-10-09	117.35	119.20	117.35	118.24	109.94	286,000
2023-10-06	118.53	119.30	115.35	118.30	109.99	158,336
2023-10-05	118.85	118.85	116.65	118.29	109.98	181,149
2023-10-04	116.45	117.55	114.40	115.43	107.32	337,430
2023-10-03	114.73	116.00	114.30	114.76	106.70	1,410,371
2023-10-02	115.70	115.70	113.25	114.83	106.76	157,065
2023-09-29	115.90	115.90	113.95	115.38	107.28	183,434
2023-09-28	113.90	113.90	113.15	113.44	105.47	356,056
2023-09-27	114.50	114.50	113.13	113.66	105.68	116,832
2023-09-26	113.86	113.86	112.90	113.15	105.21	237,411
2023-09-25	113.00	113.90	112.30	113.45	105.48	527,613
2023-09-22	114.53	115.35	113.25	114.09	106.08	221,825
2023-09-21	115.54	116.39	115.54	115.74	107.61	380,753

← NewerPage 13 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.