Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	96.700	98.460	96.700	97.920	87.998	1,013,272
2022-04-12	97.120	98.760	97.120	98.120	88.178	2,443,658
2022-04-11	98.340	99.480	98.340	98.974	88.946	104,973
2022-04-08	98.500	99.620	98.500	99.009	88.976	75,284
2022-04-07	99.400	99.400	98.240	98.983	88.954	470,344
2022-04-06	98.980	98.980	97.120	98.040	88.106	224,611
2022-04-05	96.725	98.520	96.600	98.220	88.268	158,634
2022-04-04	98.060	98.060	96.140	97.460	87.584	97,161
2022-04-01	96.560	96.560	95.660	95.944	86.222	201,120
2022-03-31	96.060	97.580	96.060	96.636	86.844	75,880
2022-03-30	96.640	96.640	95.420	96.051	86.319	123,329
2022-03-29	98.000	98.100	96.480	96.715	86.915	90,242
2022-03-28	95.360	96.700	95.360	95.901	86.183	163,596
2022-03-25	94.820	97.240	94.820	96.366	86.602	120,535
2022-03-24	95.620	95.620	94.820	95.046	85.415	166,209
2022-03-23	96.200	96.420	94.640	95.302	85.645	659,140
2022-03-22	96.520	96.520	94.920	95.547	85.865	207,179
2022-03-21	97.075	97.075	95.060	96.601	86.813	232,090
2022-03-18	96.440	96.440	94.620	96.253	86.500	294,839
2022-03-17	94.400	95.340	92.060	95.340	85.679	627,711
2022-03-16	93.820	93.820	92.380	93.354	83.895	271,833
2022-03-15	91.130	91.680	90.140	90.924	81.711	190,595
2022-03-14	90.500	91.180	87.820	90.059	80.934	171,594
2022-03-11	88.330	90.140	85.240	87.602	78.725	239,079
2022-03-10	90.480	91.280	87.660	89.145	80.112	226,107
2022-03-09	89.150	91.660	88.080	90.255	81.110	465,761
2022-03-08	94.500	94.600	85.860	86.320	77.573	493,372
2022-03-07	92.700	95.400	92.700	95.058	85.426	345,390
2022-03-04	94.600	96.040	94.600	95.089	85.454	138,449
2022-03-03	93.420	96.160	93.420	95.860	86.147	291,170
2022-03-02	92.540	96.200	92.480	94.926	85.308	192,491
2022-03-01	92.230	92.960	89.680	90.441	81.277	318,153
2022-02-28	91.160	91.160	88.580	90.820	81.617	353,829
2022-02-25	88.060	89.740	88.060	88.780	79.784	231,609
2022-02-24	85.000	89.100	85.000	88.166	79.233	195,633
2022-02-23	89.700	89.700	87.560	88.706	79.718	166,168
2022-02-22	84.240	86.500	84.240	85.727	77.041	85,943
2022-02-21	87.900	87.900	85.040	86.552	77.782	125,229
2022-02-18	86.620	87.600	86.620	86.940	78.131	100,457
2022-02-17	86.640	87.600	86.640	87.093	78.268	91,668
2022-02-16	87.430	87.900	86.480	87.088	78.263	198,644
2022-02-15	87.450	88.520	87.420	87.780	78.885	135,006
2022-02-14	86.210	87.880	85.720	86.311	77.566	262,503
2022-02-11	88.900	89.500	87.940	88.427	79.467	45,295
2022-02-10	88.960	88.960	87.840	88.485	79.519	148,431
2022-02-09	89.720	89.720	88.460	89.082	80.056	37,588
2022-02-08	87.320	88.560	87.320	87.846	78.945	267,696
2022-02-07	88.000	89.240	88.000	88.277	79.332	72,819
2022-02-04	91.300	91.300	88.400	88.909	79.900	181,353
2022-02-03	91.430	91.980	89.820	89.940	80.827	606,070
2022-02-02	92.040	92.040	90.600	91.650	82.363	209,777
2022-02-01	90.080	91.400	90.080	90.345	81.191	144,264
2022-01-31	90.000	90.660	89.480	90.268	81.121	276,124
2022-01-28	89.040	89.040	87.900	88.412	79.453	194,503
2022-01-27	88.400	88.820	86.280	88.409	79.451	130,313
2022-01-26	88.680	88.680	87.360	88.133	79.203	196,963
2022-01-25	86.940	87.480	86.140	87.400	78.544	184,173
2022-01-24	87.090	90.000	86.280	87.513	78.645	140,607
2022-01-21	90.500	91.240	90.040	90.482	81.313	202,715
2022-01-20	91.780	92.160	90.520	91.516	82.243	153,492

← NewerPage 20 of 22 · 1,267 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.