Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	115.40	115.40	113.65	114.40	104.55	418,022
2023-03-28	113.78	114.20	113.30	113.47	103.70	231,035
2023-03-27	113.53	114.60	113.45	114.00	104.19	300,243
2023-03-24	113.20	114.85	113.20	113.41	103.64	741,255
2023-03-23	113.00	114.80	112.55	113.64	103.85	150,596
2023-03-22	115.00	115.95	114.35	115.19	105.27	826,900
2023-03-21	113.80	114.90	113.80	114.18	104.35	353,451
2023-03-20	114.80	114.80	113.00	114.28	104.44	1,040,680
2023-03-17	112.75	114.70	112.75	113.34	103.58	351,512
2023-03-16	112.05	114.15	112.05	113.78	103.99	568,482
2023-03-15	112.19	113.90	112.19	112.63	102.94	213,044
2023-03-14	111.20	113.25	111.20	112.90	103.18	182,072
2023-03-13	110.60	111.85	110.60	111.25	101.67	144,042
2023-03-10	112.30	112.30	110.95	111.54	101.93	204,453
2023-03-09	112.00	112.35	110.50	111.84	102.21	151,916
2023-03-08	111.30	111.30	110.15	110.69	101.16	1,638,004
2023-03-07	110.00	111.85	110.00	111.24	101.67	152,341
2023-03-06	109.75	111.15	109.75	110.45	100.94	95,253
2023-03-03	110.70	112.20	110.70	110.73	101.19	538,782
2023-03-02	110.20	111.90	110.20	111.23	101.65	289,064
2023-03-01	109.53	112.05	109.20	111.12	101.56	978,181
2023-02-28	108.85	110.40	108.85	109.57	100.13	583,162
2023-02-27	110.00	111.15	109.85	110.42	100.91	196,973
2023-02-24	111.00	111.00	109.40	110.20	100.72	222,962
2023-02-23	111.50	111.50	109.29	109.59	100.16	407,233
2023-02-22	106.75	111.00	106.75	109.58	100.14	261,429
2023-02-21	103.05	104.90	103.05	103.87	94.925	194,976
2023-02-20	102.70	103.75	102.70	103.52	94.606	801,794
2023-02-17	102.00	104.00	101.95	103.48	94.573	235,546
2023-02-16	105.01	105.70	104.30	104.80	95.776	221,807
2023-02-15	103.24	104.10	102.05	103.94	94.989	219,674
2023-02-14	103.00	103.00	101.95	102.35	93.540	159,697
2023-02-13	101.07	102.55	100.70	101.85	93.080	158,379
2023-02-10	99.680	100.80	99.680	100.45	91.804	251,108
2023-02-09	101.45	101.45	100.05	100.56	91.899	186,555
2023-02-08	101.50	101.50	100.40	100.68	92.012	134,220
2023-02-07	100.15	102.25	100.15	100.99	92.292	224,866
2023-02-06	103.25	103.25	101.90	101.90	93.126	383,992
2023-02-03	101.75	103.00	101.75	102.75	93.903	334,586
2023-02-02	100.60	102.60	100.60	102.25	93.446	878,041
2023-02-01	101.01	101.35	100.00	100.94	92.251	177,737
2023-01-31	98.920	100.30	98.920	100.15	91.527	92,737
2023-01-30	98.300	100.25	98.300	99.880	91.280	193,994
2023-01-27	98.680	99.060	98.340	98.834	90.324	169,952
2023-01-26	98.280	99.600	98.280	98.680	90.184	335,971
2023-01-25	100.25	100.25	97.660	98.000	89.562	302,563
2023-01-24	99.720	100.70	99.720	100.10	91.481	325,933
2023-01-23	100.02	100.55	99.160	99.813	91.219	343,548
2023-01-20	100.85	100.85	99.880	100.33	91.696	319,340
2023-01-19	100.49	101.40	100.35	100.60	91.938	477,629
2023-01-18	99.800	101.75	99.800	100.99	92.296	395,583
2023-01-17	99.585	100.20	99.340	99.685	91.102	1,165,382
2023-01-16	99.070	99.980	99.040	99.920	91.317	350,076
2023-01-13	97.820	99.120	97.820	99.040	90.512	685,485
2023-01-12	97.960	99.160	97.960	98.138	89.688	291,321
2023-01-11	97.620	98.900	97.620	98.389	89.917	447,101
2023-01-10	98.200	98.600	97.080	98.082	89.637	743,159
2023-01-09	97.240	98.780	97.240	97.746	89.330	158,375
2023-01-06	97.540	98.800	97.260	97.956	89.522	224,084
2023-01-05	97.553	99.460	97.553	98.482	90.003	209,079

← NewerPage 16 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.