Wolters Kluwer N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	146.50	146.70	145.20	146.65	136.39	420,538
2024-03-21	147.85	148.00	144.90	146.20	135.97	501,289
2024-03-20	146.10	147.70	145.85	146.65	136.39	465,265
2024-03-19	145.05	145.65	144.40	145.65	135.46	538,326
2024-03-18	145.00	145.45	144.15	145.20	135.04	278,902
2024-03-15	144.20	145.70	143.70	144.55	134.44	1,097,630
2024-03-14	144.70	145.05	142.60	144.35	134.25	404,781
2024-03-13	144.75	144.90	143.75	144.05	133.97	511,382
2024-03-12	144.00	144.75	143.20	144.75	134.62	478,992
2024-03-11	146.10	146.40	143.35	143.80	133.74	413,085
2024-03-08	146.05	146.70	145.15	146.20	135.97	704,103
2024-03-07	144.20	145.90	143.60	145.70	135.51	520,490
2024-03-06	145.30	145.30	142.80	144.30	134.21	533,201
2024-03-05	145.95	146.55	145.05	145.55	135.37	282,597
2024-03-04	145.20	145.95	144.60	145.70	135.51	417,374
2024-03-01	145.60	146.00	143.90	145.25	135.09	485,454
2024-02-29	146.20	146.55	145.55	145.85	135.65	936,032
2024-02-28	145.75	146.80	144.80	146.00	135.79	361,046
2024-02-27	146.60	146.95	145.10	145.50	135.32	377,191
2024-02-26	148.25	149.15	147.30	147.30	137.00	386,531
2024-02-23	147.30	149.05	147.00	148.20	137.83	329,354
2024-02-22	147.10	148.25	146.25	146.95	136.67	764,363
2024-02-21	142.60	147.35	140.20	145.65	135.46	569,544
2024-02-20	145.95	147.20	145.45	147.20	136.90	516,216
2024-02-19	143.85	146.00	143.55	145.80	135.60	345,808
2024-02-16	141.80	144.20	141.80	143.95	133.88	422,645
2024-02-15	143.45	143.65	141.00	141.70	131.79	395,091
2024-02-14	140.55	142.60	140.40	142.55	132.58	358,669
2024-02-13	142.50	142.75	139.20	140.30	130.49	483,976
2024-02-12	142.60	143.10	141.80	142.25	132.30	347,515
2024-02-09	140.00	142.50	139.90	142.50	132.53	382,880
2024-02-08	139.05	139.90	137.60	139.75	129.97	336,987
2024-02-07	139.60	139.85	138.70	138.95	129.23	289,277
2024-02-06	139.05	139.55	138.40	139.15	129.42	289,302
2024-02-05	138.40	139.15	138.35	139.00	129.28	288,072
2024-02-02	139.40	139.70	138.25	138.50	128.81	371,843
2024-02-01	137.75	138.00	136.60	138.00	128.35	368,647
2024-01-31	138.40	139.65	136.50	136.50	126.95	765,481
2024-01-30	138.35	140.60	137.95	138.90	129.18	562,921
2024-01-29	138.25	139.30	138.10	138.35	128.67	560,933
2024-01-26	138.40	139.55	137.75	137.95	128.30	741,001
2024-01-25	139.15	139.75	138.80	139.10	129.37	388,645
2024-01-24	136.40	139.50	136.40	139.20	129.46	497,646
2024-01-23	137.85	138.20	135.65	137.20	127.60	456,346
2024-01-22	138.20	139.25	137.35	138.20	128.53	444,618
2024-01-19	136.40	137.65	136.40	137.35	127.74	307,638
2024-01-18	134.00	136.30	133.80	136.10	126.58	518,296
2024-01-17	135.00	136.40	135.00	136.10	126.58	477,313
2024-01-16	132.75	136.35	132.75	135.95	126.44	459,317
2024-01-15	134.25	134.45	133.15	133.15	123.84	298,278
2024-01-12	132.75	134.50	132.60	134.00	124.63	433,440
2024-01-11	131.00	132.60	131.00	131.60	122.39	419,727
2024-01-10	129.15	130.55	128.75	130.50	121.37	367,373
2024-01-09	129.40	129.65	128.05	129.15	120.12	298,470
2024-01-08	127.80	129.35	127.75	129.05	120.02	271,163
2024-01-05	127.35	128.00	126.75	127.90	118.95	293,164
2024-01-04	127.40	128.50	127.30	128.30	119.33	281,490
2024-01-03	127.90	127.95	126.60	127.55	118.63	447,642
2024-01-02	129.25	129.60	127.40	127.50	118.58	326,110
2023-12-29	128.90	129.60	128.50	128.70	119.70	261,604

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0100 EUR
2026-05-25	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.