Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	103.10	103.10	101.28	101.28	92.564	184,047
2022-10-06	103.73	105.20	102.80	103.05	94.177	100,855
2022-10-05	104.85	104.85	102.60	104.67	95.658	175,251
2022-10-04	102.75	102.75	100.05	102.44	93.616	177,278
2022-10-03	98.590	100.30	97.800	99.924	91.320	146,760
2022-09-30	99.730	100.25	98.580	99.920	91.317	210,875
2022-09-29	96.660	98.890	96.660	96.920	88.575	243,893
2022-09-28	97.640	98.020	96.860	97.471	89.078	219,989
2022-09-27	97.960	100.55	97.960	100.55	91.892	200,019
2022-09-26	99.480	99.480	97.560	99.000	90.476	187,244
2022-09-23	99.520	99.520	97.540	98.842	90.331	1,105,120
2022-09-22	100.95	100.95	98.860	100.13	91.512	226,801
2022-09-21	101.55	101.55	99.340	100.47	91.818	224,107
2022-09-20	99.195	101.10	98.660	99.320	90.768	672,175
2022-09-16	100.35	101.35	100.35	100.83	92.148	970,455
2022-09-15	102.00	102.00	100.45	101.09	92.385	131,771
2022-09-14	102.05	102.05	101.15	101.48	92.742	345,999
2022-09-13	101.85	103.70	101.85	102.29	93.485	571,587
2022-09-12	103.00	103.00	101.60	102.29	93.480	1,540,742
2022-09-09	102.90	102.90	100.95	101.35	92.623	2,263,941
2022-09-08	100.59	101.85	99.940	100.77	92.098	142,196
2022-09-07	98.560	100.35	98.560	99.603	91.027	148,809
2022-09-06	98.600	99.880	98.600	99.245	90.700	682,300
2022-09-05	98.490	99.440	96.300	99.067	90.537	237,161
2022-09-02	96.860	98.360	96.860	97.873	89.446	2,210,906
2022-09-01	98.000	98.560	96.720	97.620	89.214	1,849,210
2022-08-31	104.05	104.05	96.880	100.00	91.390	518,552
2022-08-30	104.50	104.50	103.00	104.05	95.092	909,732
2022-08-26	104.25	105.00	101.95	102.86	93.433	3,769,099
2022-08-25	105.55	105.55	104.40	105.01	95.387	1,767,844
2022-08-24	104.02	105.00	103.95	104.58	94.999	956,486
2022-08-23	104.15	106.70	104.15	105.02	95.400	143,990
2022-08-22	106.73	107.80	106.30	107.18	97.362	975,870
2022-08-19	107.75	107.75	105.10	106.87	97.077	69,006
2022-08-18	105.53	106.85	104.70	106.17	96.439	283,446
2022-08-17	104.49	104.95	104.05	104.67	95.079	986,278
2022-08-16	105.50	105.50	103.56	104.01	94.480	769,952
2022-08-15	104.05	105.38	104.05	104.91	95.298	2,078,009
2022-08-12	102.70	104.45	102.70	103.80	94.291	1,438,146
2022-08-11	105.05	105.05	102.05	103.35	93.879	384,312
2022-08-10	104.83	105.21	104.10	104.75	95.151	254,190
2022-08-09	105.50	105.50	104.25	105.20	95.560	289,653
2022-08-08	104.78	105.90	104.25	105.75	96.059	1,278,379
2022-08-05	107.35	107.35	104.95	105.21	95.566	353,051
2022-08-04	103.05	108.00	103.05	105.91	96.205	828,946
2022-08-03	107.83	111.25	106.40	107.40	97.558	603,518
2022-08-02	104.95	106.20	104.95	105.34	95.687	927,357
2022-08-01	104.29	107.05	103.85	105.86	96.156	432,021
2022-07-29	106.00	107.00	106.00	106.19	96.459	195,324
2022-07-28	104.91	106.40	104.05	105.85	96.154	437,298
2022-07-27	103.69	104.70	102.55	104.08	94.541	389,301
2022-07-26	103.40	103.45	102.25	102.96	93.529	180,174
2022-07-25	103.55	103.55	102.30	102.77	93.355	385,489
2022-07-22	101.25	103.55	101.25	102.58	93.180	166,822
2022-07-21	99.720	102.25	99.720	101.86	92.527	241,451
2022-07-20	102.00	102.00	99.580	99.787	90.643	242,802
2022-07-19	99.350	99.700	98.620	99.332	90.230	338,375
2022-07-18	99.460	100.59	98.660	99.720	90.582	237,048
2022-07-15	99.380	99.380	97.420	98.997	89.925	269,473
2022-07-14	98.490	98.580	97.360	98.347	89.335	495,432

← NewerPage 18 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.