Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	116.15	117.10	116.15	116.64	108.45	171,515
2023-09-19	117.45	117.45	115.30	115.89	107.75	529,407
2023-09-18	117.85	117.85	117.22	117.34	109.10	193,177
2023-09-15	118.55	118.55	117.20	117.69	109.42	441,177
2023-09-14	115.25	116.40	114.65	116.13	107.97	1,176,018
2023-09-13	113.40	114.40	112.83	113.57	105.59	96,941
2023-09-12	114.15	114.15	112.75	113.22	105.26	122,406
2023-09-11	114.90	114.90	112.90	113.66	105.67	348,779
2023-09-08	114.65	114.65	113.65	114.17	106.15	3,113,976
2023-09-07	111.40	113.90	111.40	111.60	103.77	366,936
2023-09-06	112.20	112.60	110.40	112.15	104.27	403,738
2023-09-05	110.90	112.50	110.90	111.98	104.11	161,627
2023-09-04	111.88	112.25	111.29	111.89	104.03	181,131
2023-09-01	112.20	112.20	111.10	111.77	103.92	2,746,561
2023-08-31	112.00	112.60	111.18	111.81	103.96	1,265,894
2023-08-30	110.25	111.85	110.25	111.20	103.39	117,533
2023-08-29	110.70	110.70	109.85	110.38	102.63	542,212
2023-08-25	109.78	110.80	109.05	109.45	101.09	437,958
2023-08-24	109.68	110.10	109.40	109.50	101.15	12,457
2023-08-23	109.15	109.15	107.30	108.65	100.36	97,921
2023-08-22	109.70	109.70	107.00	108.34	100.07	779,713
2023-08-21	109.95	109.95	108.80	109.26	100.92	823,728
2023-08-18	109.40	109.40	108.40	109.15	100.83	2,818,604
2023-08-17	109.15	110.95	109.15	110.29	101.87	219,887
2023-08-16	110.63	112.35	110.40	111.31	102.81	905,687
2023-08-15	111.53	112.90	111.35	111.82	103.29	92,053
2023-08-14	111.70	112.80	111.70	112.33	103.76	46,080
2023-08-11	113.80	113.80	112.10	112.33	103.76	1,125,893
2023-08-10	112.35	113.60	112.35	113.04	104.42	105,634
2023-08-09	112.85	114.20	112.85	113.24	104.60	266,105
2023-08-08	113.60	113.60	112.15	113.24	104.60	259,657
2023-08-07	112.25	113.01	111.85	112.32	103.75	132,826
2023-08-04	112.35	112.35	110.55	111.92	103.38	90,629
2023-08-03	110.55	112.25	110.55	111.30	102.81	804,910
2023-08-02	111.68	112.90	109.65	112.38	103.81	613,358
2023-08-01	113.00	114.10	112.65	113.27	104.63	526,005
2023-07-31	115.05	115.05	114.00	114.64	105.90	63,365
2023-07-28	115.00	115.70	113.00	114.75	105.99	314,064
2023-07-27	113.93	115.75	112.00	114.05	105.35	415,255
2023-07-26	112.20	112.65	111.50	112.33	103.76	677,156
2023-07-25	113.15	113.15	111.75	112.54	103.96	643,370
2023-07-24	112.45	113.65	112.45	113.04	104.41	436,187
2023-07-21	113.75	113.75	112.75	113.28	104.64	75,038
2023-07-20	111.85	113.35	111.85	112.94	104.32	556,382
2023-07-19	114.25	114.25	112.90	113.77	105.09	114,693
2023-07-18	113.25	113.60	111.95	112.98	104.36	581,748
2023-07-17	112.70	114.30	112.70	113.23	104.59	576,497
2023-07-14	112.20	113.40	111.65	113.15	104.51	500,038
2023-07-13	111.30	112.45	110.00	111.70	103.17	136,951
2023-07-12	109.00	111.10	108.95	110.32	101.90	406,195
2023-07-11	108.40	109.90	108.40	108.97	100.66	104,166
2023-07-10	108.95	110.45	108.95	109.89	101.51	147,877
2023-07-07	114.00	114.50	109.05	109.75	101.37	234,512
2023-07-06	113.75	115.35	113.75	114.34	105.62	108,865
2023-07-05	115.00	115.50	114.15	114.91	106.14	549,176
2023-07-04	114.05	115.10	114.05	114.52	105.78	27,032
2023-07-03	116.15	116.15	114.00	114.30	105.58	99,725
2023-06-30	115.20	117.10	115.20	115.81	106.98	156,884
2023-06-29	115.20	116.65	115.20	115.38	106.58	115,122
2023-06-28	115.75	117.20	115.75	116.23	107.36	59,300

← NewerPage 14 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.