Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	98.920	100.05	98.920	99.294	90.744	605,145
2023-01-03	98.000	99.020	97.100	98.312	89.847	400,072
2022-12-30	97.700	99.340	97.700	97.897	89.467	390,420
2022-12-29	99.730	99.740	98.640	99.479	90.913	66,735
2022-12-28	100.35	100.35	99.560	99.740	91.152	114,908
2022-12-23	100.45	100.45	99.120	99.560	90.988	523,566
2022-12-22	100.20	101.50	100.20	100.72	92.049	454,727
2022-12-21	99.480	100.80	99.480	100.44	91.793	472,781
2022-12-20	98.860	101.10	98.860	100.33	91.694	402,854
2022-12-19	101.55	101.55	100.35	100.78	92.099	393,549
2022-12-16	102.80	102.80	100.55	101.30	92.578	1,476,039
2022-12-15	103.63	104.50	102.15	102.80	93.949	572,811
2022-12-14	103.10	105.10	103.10	104.58	95.579	514,423
2022-12-13	102.65	105.55	102.65	104.25	95.276	420,654
2022-12-12	104.35	105.30	104.35	104.71	95.695	261,281
2022-12-09	105.24	105.25	103.70	104.83	95.803	578,597
2022-12-08	104.49	105.20	103.40	103.89	94.941	220,564
2022-12-07	103.90	105.30	103.90	104.70	95.685	246,431
2022-12-06	104.00	105.10	104.00	104.42	95.428	444,713
2022-12-05	103.60	105.15	103.60	104.23	95.255	251,329
2022-12-02	104.55	106.10	104.55	105.20	96.142	242,064
2022-12-01	104.10	105.50	102.30	105.09	96.041	291,983
2022-11-30	104.35	105.50	104.35	104.81	95.784	179,169
2022-11-29	103.88	106.05	103.80	104.59	95.584	154,423
2022-11-28	103.95	106.20	103.95	105.53	96.447	221,764
2022-11-25	104.40	105.30	104.40	104.75	95.729	201,114
2022-11-24	104.95	104.95	103.85	104.60	95.594	289,405
2022-11-23	105.05	105.05	103.65	104.61	95.604	190,178
2022-11-22	104.85	104.85	102.80	104.17	95.201	170,279
2022-11-21	102.74	104.25	102.05	103.12	94.243	144,263
2022-11-18	101.01	102.45	101.00	101.55	92.806	218,834
2022-11-17	102.20	102.20	101.04	101.51	92.773	231,344
2022-11-16	100.40	102.00	100.40	101.47	92.729	442,776
2022-11-15	100.64	101.70	100.10	100.39	91.742	245,857
2022-11-14	99.005	100.95	98.600	99.948	91.342	270,302
2022-11-11	104.10	104.10	98.080	98.980	90.458	134,413
2022-11-10	103.80	103.80	99.000	102.93	94.068	206,022
2022-11-09	100.05	101.60	100.05	101.07	92.367	436,132
2022-11-08	100.49	100.80	97.040	100.37	91.731	1,251,597
2022-11-07	99.520	99.520	96.960	97.455	89.064	481,230
2022-11-04	98.780	100.50	98.620	100.33	91.689	294,397
2022-11-03	98.000	103.00	97.700	99.241	90.696	198,959
2022-11-02	101.16	103.75	101.16	102.39	93.572	177,047
2022-11-01	108.00	108.45	101.45	105.21	96.152	286,770
2022-10-31	107.00	108.00	106.80	107.46	98.209	575,361
2022-10-28	106.20	107.66	106.20	107.45	98.197	325,689
2022-10-27	107.35	107.35	106.40	106.53	97.356	227,657
2022-10-26	106.53	107.75	106.20	106.95	97.746	351,999
2022-10-25	104.35	108.15	104.35	107.47	98.213	313,435
2022-10-24	102.00	104.70	101.05	103.75	94.817	154,211
2022-10-21	100.87	100.87	98.940	100.85	92.166	113,776
2022-10-20	101.75	101.75	99.100	100.52	91.860	928,448
2022-10-19	101.05	101.95	101.05	101.57	92.822	288,525
2022-10-18	101.01	101.80	100.45	101.25	92.532	284,401
2022-10-17	100.00	100.75	98.200	100.00	91.390	197,629
2022-10-14	97.180	100.55	97.180	98.900	90.384	217,309
2022-10-13	100.00	100.40	96.200	97.165	88.799	258,085
2022-10-12	100.35	101.65	100.35	101.04	92.337	169,373
2022-10-11	101.45	101.45	100.10	101.18	92.470	111,544
2022-10-10	101.80	101.80	100.15	101.25	92.537	112,748

← NewerPage 17 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.