Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	115.75	117.20	115.75	116.23	107.36	59,300
2023-06-27	114.70	116.00	114.70	115.51	106.69	207,442
2023-06-26	117.35	117.35	115.75	116.61	107.71	2,057,178
2023-06-23	115.55	117.30	115.55	116.23	107.36	125,212
2023-06-22	116.70	116.70	114.70	115.20	106.41	339,824
2023-06-21	116.50	116.50	115.39	115.58	106.76	115,450
2023-06-20	114.85	116.85	114.85	116.30	107.42	174,085
2023-06-19	116.15	116.15	114.75	115.45	106.65	81,017
2023-06-16	115.10	116.80	115.10	116.30	107.43	248,189
2023-06-15	113.80	115.05	113.80	114.70	105.95	96,042
2023-06-14	114.20	114.70	113.90	114.22	105.51	761,045
2023-06-13	114.95	114.95	113.95	114.41	105.68	77,831
2023-06-12	114.00	115.55	114.00	114.45	105.72	126,314
2023-06-09	112.65	113.65	112.65	113.15	104.52	324,738
2023-06-08	113.65	113.65	111.70	113.39	104.74	1,019,525
2023-06-07	111.60	113.25	111.60	112.62	104.03	109,342
2023-06-06	112.20	113.25	112.20	112.62	104.02	88,670
2023-06-05	112.80	112.80	112.20	112.57	103.98	88,671
2023-06-02	112.35	112.35	110.35	111.84	103.30	506,078
2023-06-01	110.00	111.35	109.40	110.93	102.46	401,629
2023-05-31	106.20	107.80	106.20	106.87	98.720	301,296
2023-05-30	106.85	108.00	106.85	107.14	98.964	300,787
2023-05-26	106.88	108.15	105.40	107.35	99.160	131,064
2023-05-25	106.40	107.70	105.20	105.69	97.629	216,002
2023-05-24	107.68	108.00	106.95	107.33	99.142	103,271
2023-05-23	107.45	108.90	107.45	108.11	99.857	79,610
2023-05-22	108.88	109.50	108.35	108.66	100.36	1,434,739
2023-05-19	109.35	109.75	108.75	109.36	101.02	77,543
2023-05-18	109.55	109.55	108.35	109.07	100.75	554,689
2023-05-17	107.90	108.70	107.90	108.29	100.03	625,489
2023-05-16	108.20	109.50	108.20	108.71	100.42	152,870
2023-05-15	111.30	111.30	109.80	110.84	102.38	80,614
2023-05-12	111.35	111.35	109.90	110.32	101.90	87,957
2023-05-11	110.70	113.20	110.70	111.19	101.61	159,747
2023-05-10	111.45	111.45	109.60	110.31	100.82	141,878
2023-05-09	108.15	111.30	108.15	110.68	101.15	214,280
2023-05-05	112.55	112.55	108.60	109.19	99.784	274,255
2023-05-04	113.85	113.85	108.90	109.72	100.27	787,059
2023-05-03	114.45	117.25	114.45	115.14	105.22	725,199
2023-05-02	120.40	120.40	112.25	115.19	105.27	1,003,905
2023-04-28	119.45	120.75	119.45	120.11	109.77	145,146
2023-04-27	118.50	119.46	118.50	119.46	109.18	758,786
2023-04-26	119.35	121.70	119.35	120.49	110.12	277,923
2023-04-25	121.50	122.30	121.50	122.12	111.60	757,857
2023-04-24	123.00	123.35	122.30	122.72	112.15	76,516
2023-04-21	121.73	122.80	121.55	122.20	111.68	211,217
2023-04-20	119.10	121.80	119.10	121.73	111.25	256,225
2023-04-19	120.00	120.15	118.75	119.70	109.39	812,227
2023-04-18	118.10	119.20	118.10	118.63	108.42	1,008,488
2023-04-17	118.35	119.30	118.35	118.72	108.50	996,816
2023-04-14	121.30	121.30	118.70	119.36	109.08	270,483
2023-04-13	121.35	121.35	120.50	121.03	110.60	1,086,444
2023-04-12	119.10	121.20	119.10	120.76	110.36	1,219,985
2023-04-11	120.80	120.80	118.50	119.29	109.02	126,645
2023-04-06	120.00	120.20	118.50	119.82	109.50	77,204
2023-04-05	117.10	119.55	117.10	118.88	108.64	482,634
2023-04-04	117.00	118.10	116.85	117.52	107.40	93,890
2023-04-03	115.70	116.50	115.70	116.34	106.33	440,062
2023-03-31	115.85	116.80	115.85	116.35	106.33	98,737
2023-03-30	114.75	116.15	114.75	115.68	105.72	198,355

← NewerPage 15 of 22 · 1,261 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.