Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	27.800	27.850	27.400	27.400	25.200	54,760
2026-05-07	28.500	28.650	27.800	27.800	25.568	52,130
2026-05-06	27.600	28.750	27.600	28.400	26.120	51,945
2026-05-05	27.750	27.750	27.150	27.450	25.246	37,699
2026-05-04	27.700	27.850	27.050	27.100	24.924	36,896
2026-04-30	27.200	27.850	27.150	27.650	25.430	35,154
2026-04-29	28.100	28.250	27.500	27.500	25.292	32,788
2026-04-28	28.350	28.350	27.950	28.100	25.844	43,144
2026-04-27	28.600	28.750	28.150	28.350	26.074	39,652
2026-04-24	28.500	28.800	28.400	28.550	26.258	14,574
2026-04-23	28.650	28.850	28.400	28.550	26.258	22,964
2026-04-22	29.450	29.450	28.550	28.550	26.258	32,510
2026-04-21	29.200	29.850	29.200	29.600	27.223	23,135
2026-04-20	29.100	29.400	29.000	29.250	26.902	20,278
2026-04-17	28.450	29.650	28.300	29.550	27.177	39,962
2026-04-16	28.700	28.950	28.000	28.550	26.258	61,975
2026-04-15	29.250	29.700	28.850	29.000	26.672	32,942
2026-04-14	28.750	29.300	28.700	29.250	26.902	24,985
2026-04-13	29.300	29.300	28.100	28.850	26.534	30,746
2026-04-10	29.800	29.900	29.400	29.400	27.039	25,611
2026-04-09	30.000	30.100	29.550	29.800	27.407	25,723
2026-04-08	29.750	30.600	29.750	30.100	27.683	54,645
2026-04-07	28.900	29.550	28.700	28.800	26.488	30,397
2026-04-02	28.600	28.950	28.450	28.900	26.580	25,208
2026-04-01	28.700	29.050	28.150	29.050	26.718	46,488
2026-03-31	28.200	28.400	28.050	28.300	26.028	29,225
2026-03-30	28.750	28.850	27.750	28.200	25.936	45,194
2026-03-27	28.750	29.000	28.600	28.800	26.488	17,374
2026-03-26	29.100	29.350	29.000	29.100	26.764	14,938
2026-03-25	29.200	29.550	29.050	29.100	26.764	21,068
2026-03-24	29.350	29.350	28.800	28.900	26.580	14,155
2026-03-23	28.250	29.550	28.050	29.250	26.902	33,703
2026-03-20	29.550	30.200	28.800	28.800	26.488	46,455
2026-03-19	29.500	29.650	28.900	29.550	27.177	38,060
2026-03-18	29.700	30.000	29.550	29.650	27.269	13,136
2026-03-17	29.100	29.700	28.950	29.500	27.131	25,629
2026-03-16	29.400	29.450	29.050	29.300	26.947	34,656
2026-03-13	29.850	29.850	29.350	29.400	27.039	15,758
2026-03-12	29.850	29.850	29.550	29.750	27.361	20,415
2026-03-11	30.200	30.400	30.050	30.050	27.637	24,895
2026-03-10	30.300	30.650	29.900	30.550	28.097	31,104
2026-03-09	30.000	30.000	29.150	29.550	27.177	36,656
2026-03-06	30.800	31.075	30.600	31.000	28.511	18,304
2026-03-05	31.000	31.150	30.500	31.000	28.511	25,481
2026-03-04	30.500	31.200	30.500	30.850	28.373	20,603
2026-03-03	31.700	31.950	30.550	30.700	28.235	33,071
2026-03-02	31.700	31.900	31.350	31.700	29.155	31,591
2026-02-27	32.700	33.100	32.300	32.450	29.845	46,642
2026-02-26	32.150	32.550	32.100	32.500	29.891	23,167
2026-02-25	31.800	32.550	31.700	32.150	29.569	68,612
2026-02-24	32.250	32.350	31.800	31.900	29.339	26,541
2026-02-23	32.550	32.850	32.000	32.100	29.523	41,699
2026-02-20	31.500	32.700	31.500	32.500	29.891	95,445
2026-02-19	31.250	31.550	31.050	31.550	29.017	17,559
2026-02-18	31.550	31.550	30.800	31.250	28.741	40,297
2026-02-17	30.800	31.250	30.800	31.000	28.511	22,225
2026-02-16	30.950	31.200	30.800	30.850	28.373	23,856
2026-02-13	31.200	31.200	30.650	30.800	28.327	30,228
2026-02-12	31.600	31.600	31.050	31.300	28.787	18,275
2026-02-11	31.900	31.900	31.200	31.400	28.879	20,962

← NewerPage 3 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.2000 EUR
2025-05-09	2.2000 EUR
2024-05-07	2.4000 EUR
2023-05-09	2.4000 EUR
2022-06-01	1.9500 EUR
2021-06-02	1.8500 EUR
2020-06-08	1.7500 EUR
2020-05-11	1.7500 EUR
2019-05-15	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.