Wolters Kluwer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	92.100	92.100	90.440	91.498	82.227	125,914
2022-01-18	93.420	93.420	90.800	91.427	82.163	101,473
2022-01-17	93.980	93.980	92.220	93.729	84.232	427,641
2022-01-14	93.980	93.980	92.600	92.753	83.354	235,840
2022-01-13	95.240	95.240	93.960	94.249	84.699	69,375
2022-01-12	95.000	96.320	95.000	95.554	85.872	100,690
2022-01-11	95.040	96.560	95.040	95.440	85.769	142,636
2022-01-10	96.715	97.920	94.300	95.220	85.572	178,166
2022-01-07	97.960	97.960	96.960	97.360	87.494	78,451
2022-01-06	100.40	100.40	97.300	98.564	88.577	95,476
2022-01-05	101.25	102.70	101.25	101.30	91.036	182,864
2022-01-04	103.30	103.30	102.14	102.82	92.403	159,112
2021-12-31	103.55	103.55	102.80	103.35	92.874	6,473
2021-12-30	103.00	104.00	103.00	103.42	92.942	86,409
2021-12-29	103.25	103.90	103.25	103.55	93.054	36,371
2021-12-24	102.00	102.00	100.95	101.48	91.194	3,951
2021-12-23	100.50	101.30	100.50	100.95	90.723	114,499
2021-12-22	98.840	100.80	98.840	100.60	90.406	64,370
2021-12-21	102.00	102.00	100.55	100.79	90.580	86,642
2021-12-20	99.780	101.15	99.780	100.54	90.350	205,743
2021-12-17	102.25	102.25	100.25	100.95	90.720	255,065
2021-12-16	103.95	103.95	102.20	102.50	92.115	150,664
2021-12-15	101.25	103.05	101.25	102.85	92.428	183,782
2021-12-14	102.10	103.40	101.40	102.11	91.760	181,100
2021-12-13	104.00	104.00	102.50	103.46	92.972	117,007
2021-12-10	103.15	103.75	102.55	103.30	92.830	68,032
2021-12-09	104.00	104.00	103.05	103.55	93.058	267,524
2021-12-08	104.29	105.20	102.35	103.00	92.566	200,524
2021-12-07	100.54	103.51	100.45	100.50	90.317	174,792
2021-12-06	100.00	100.55	98.980	100.01	89.876	120,164
2021-12-03	99.900	99.900	98.500	99.058	89.021	134,043
2021-12-02	98.435	98.780	97.270	97.536	87.653	120,532
2021-12-01	99.880	99.880	97.120	98.915	88.892	168,180
2021-11-30	99.260	100.65	99.260	100.21	90.056	280,689
2021-11-29	99.540	101.30	99.540	100.67	90.469	100,950
2021-11-26	98.815	100.50	97.220	99.578	89.488	189,742
2021-11-25	98.960	99.860	98.580	99.489	89.408	1,240,761
2021-11-24	99.015	99.500	97.940	98.615	88.623	205,860
2021-11-23	100.85	100.85	98.560	99.280	89.221	193,441
2021-11-22	101.49	102.20	99.940	101.64	91.343	252,345
2021-11-19	101.05	101.05	99.020	99.825	89.710	321,820
2021-11-18	99.360	99.360	98.240	99.140	89.094	1,097,555
2021-11-17	98.680	99.080	97.740	98.677	88.678	79,265
2021-11-16	97.810	98.060	96.940	97.646	87.752	723,862
2021-11-15	96.480	97.580	96.480	97.369	87.503	128,333
2021-11-12	95.140	96.612	95.140	96.455	86.682	60,623
2021-11-11	95.485	95.560	94.460	94.735	85.136	31,179
2021-11-10	94.820	95.060	94.260	94.777	85.173	87,985
2021-11-09	94.270	94.760	93.700	94.540	84.961	168,498
2021-11-08	94.900	94.900	93.680	94.114	84.578	51,750
2021-11-05	96.600	96.600	94.040	94.542	84.962	268,955
2021-11-04	96.000	96.520	94.752	95.500	85.824	160,546
2021-11-03	92.210	96.040	91.380	95.069	85.436	148,687
2021-11-02	91.020	94.000	91.020	93.664	84.173	152,679
2021-11-01	91.490	92.060	90.640	91.668	82.379	118,399
2021-10-29	91.320	91.320	89.900	90.654	81.468	173,698
2021-10-28	91.660	91.660	91.040	91.400	82.139	96,474
2021-10-27	92.240	92.240	91.160	91.572	82.293	492,657
2021-10-26	92.400	92.400	91.700	92.002	82.680	839,321
2021-10-25	92.860	93.420	91.860	92.248	82.900	116,893

← NewerPage 21 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.