Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	96.800	98.380	96.800	97.879	88.910	558,231
2022-07-12	96.600	98.300	96.600	97.296	88.380	290,093
2022-07-11	95.560	97.500	95.560	97.187	88.281	487,156
2022-07-08	94.780	97.480	94.780	95.725	86.953	129,906
2022-07-07	95.430	96.860	95.312	95.955	87.162	135,483
2022-07-06	93.220	96.120	93.220	95.276	86.546	158,407
2022-07-05	94.580	94.580	92.560	93.232	84.689	110,381
2022-07-04	92.380	93.360	92.380	92.927	84.411	56,589
2022-07-01	91.320	93.160	90.980	92.054	83.618	107,279
2022-06-30	91.760	93.100	90.620	92.511	84.034	442,187
2022-06-29	89.580	92.560	89.580	91.030	82.688	312,219
2022-06-28	91.300	91.880	90.580	90.855	82.529	107,346
2022-06-27	91.620	91.620	90.040	90.687	82.376	1,409,093
2022-06-24	90.700	90.700	87.620	90.105	81.848	98,801
2022-06-23	86.340	88.000	86.340	87.494	79.477	540,156
2022-06-22	87.020	87.020	85.440	86.228	78.327	1,028,780
2022-06-21	85.640	86.800	85.640	86.327	78.417	447,711
2022-06-20	85.200	86.620	85.200	85.916	78.043	480,225
2022-06-17	84.700	86.440	84.700	86.370	78.456	698,996
2022-06-16	84.700	86.160	84.700	85.256	77.444	154,758
2022-06-15	85.600	86.640	84.260	86.073	78.186	1,159,755
2022-06-14	87.090	88.140	84.960	85.297	77.481	305,271
2022-06-13	86.540	88.360	86.540	87.304	79.304	273,615
2022-06-10	87.810	88.040	86.000	86.618	78.681	176,105
2022-06-09	88.080	88.080	86.680	87.047	79.070	338,902
2022-06-08	88.500	89.840	88.120	88.355	80.258	1,027,627
2022-06-07	88.860	89.720	88.860	89.503	81.301	150,154
2022-06-06	89.780	90.520	89.720	89.960	81.717	140,151
2022-06-01	92.480	92.500	89.280	89.851	81.617	808,741
2022-05-31	92.840	92.840	91.420	92.126	83.684	215,257
2022-05-30	93.880	93.880	92.800	92.879	84.368	118,833
2022-05-27	91.260	93.400	91.000	92.929	84.413	855,167
2022-05-26	92.340	92.340	90.956	91.273	82.909	1,051,311
2022-05-25	93.120	93.120	91.600	92.338	83.877	521,266
2022-05-24	92.680	94.120	92.680	92.771	84.270	155,210
2022-05-23	94.240	94.240	93.080	93.534	84.963	198,216
2022-05-20	93.600	93.880	91.840	93.400	84.841	684,106
2022-05-19	90.420	93.060	90.420	91.540	83.152	264,894
2022-05-18	94.400	94.660	92.800	93.401	84.842	238,092
2022-05-17	93.080	94.580	93.080	94.326	85.682	315,412
2022-05-16	92.420	94.300	92.420	92.819	84.314	204,658
2022-05-13	91.640	93.360	91.640	93.102	84.570	284,771
2022-05-12	90.160	91.980	90.160	91.700	83.297	94,104
2022-05-11	93.090	93.200	91.300	92.483	84.008	418,585
2022-05-10	94.320	94.320	92.620	92.898	84.385	624,189
2022-05-09	91.820	94.300	91.820	93.306	84.756	594,969
2022-05-06	95.250	96.060	93.533	95.923	87.133	624,571
2022-05-05	98.072	98.072	95.960	97.055	88.162	2,222,790
2022-05-04	94.210	97.120	94.000	95.774	86.997	387,807
2022-05-03	93.680	93.680	92.040	92.954	84.436	3,693,466
2022-04-29	96.140	97.720	96.140	96.566	87.717	767,275
2022-04-28	96.120	97.880	96.120	97.435	88.506	2,220,264
2022-04-27	94.230	96.120	93.020	96.040	87.239	1,535,502
2022-04-26	97.000	97.000	95.260	96.221	87.404	1,529,880
2022-04-25	93.760	95.700	93.760	94.876	86.182	519,513
2022-04-22	95.940	97.180	95.940	96.542	86.760	1,509,136
2022-04-21	97.865	98.140	96.700	97.157	87.313	466,325
2022-04-20	96.540	97.380	96.540	96.949	87.125	116,733
2022-04-19	98.905	99.260	95.880	96.594	86.807	899,927
2022-04-14	97.720	99.840	97.720	99.121	89.077	191,062

← NewerPage 19 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.