Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	31.700	32.450	31.700	32.100	29.523	19,947
2026-02-09	31.750	31.800	31.350	31.600	29.063	16,568
2026-02-06	31.350	31.750	31.100	31.650	29.109	13,112
2026-02-05	32.250	32.250	31.300	31.500	28.971	20,447
2026-02-04	31.650	32.250	31.600	32.000	29.431	15,210
2026-02-03	31.100	31.750	31.000	31.450	28.925	24,880
2026-02-02	31.400	31.700	30.850	31.050	28.557	29,797
2026-01-30	32.500	32.650	31.400	31.400	28.879	46,243
2026-01-29	32.000	32.950	31.900	32.750	30.120	46,151
2026-01-28	31.800	31.900	31.500	31.700	29.155	21,492
2026-01-27	31.300	31.650	31.150	31.500	28.971	28,193
2026-01-26	29.750	31.250	29.750	31.250	28.741	30,086
2026-01-23	29.500	29.650	29.450	29.500	27.131	9,117
2026-01-22	29.700	29.700	29.400	29.650	27.269	12,816
2026-01-21	29.500	29.600	29.300	29.300	26.947	15,672
2026-01-20	29.700	29.700	29.300	29.500	27.131	12,990
2026-01-19	29.950	29.950	29.500	29.700	27.315	19,591
2026-01-16	30.300	30.400	30.050	30.150	27.729	14,796
2026-01-15	30.500	30.500	30.000	30.200	27.775	23,829
2026-01-14	30.200	30.550	30.050	30.400	27.959	34,982
2026-01-13	30.050	30.050	29.600	30.050	27.637	9,781
2026-01-12	30.200	30.350	29.950	30.050	27.637	11,397
2026-01-09	30.000	30.500	29.800	30.500	28.051	16,544
2026-01-08	30.500	30.850	29.600	29.850	27.453	21,935
2026-01-07	30.050	30.450	29.950	30.400	27.959	24,126
2026-01-06	29.650	30.000	29.500	30.000	27.591	12,520
2026-01-05	29.650	29.850	29.050	29.600	27.223	11,430
2026-01-02	29.900	30.000	29.450	29.500	27.131	6,278
2025-12-31	29.800	29.900	29.600	29.900	27.499	5,740
2025-12-30	29.550	29.850	29.500	29.800	27.407	8,247
2025-12-29	29.450	29.700	29.250	29.450	27.085	17,465
2025-12-24	29.300	29.550	29.300	29.450	27.085	5,097
2025-12-23	29.500	29.500	29.200	29.350	26.993	14,501
2025-12-22	29.550	29.650	29.350	29.500	27.131	10,484
2025-12-19	29.900	29.900	29.500	29.600	27.223	15,906
2025-12-18	29.850	29.950	29.600	29.900	27.499	7,767
2025-12-17	29.500	29.900	29.500	29.850	27.453	10,794
2025-12-16	29.400	29.750	29.400	29.700	27.315	14,520
2025-12-15	29.700	29.850	29.400	29.400	27.039	14,401
2025-12-12	29.300	30.000	29.300	29.700	27.315	16,289
2025-12-11	29.150	29.550	29.000	29.400	27.039	9,011
2025-12-10	29.350	29.500	28.900	29.050	26.718	13,472
2025-12-09	29.750	29.900	29.450	29.450	27.085	13,060
2025-12-08	30.000	30.250	29.650	29.650	27.269	18,101
2025-12-05	29.700	30.000	29.550	29.850	27.453	18,919
2025-12-04	29.700	30.000	29.450	29.450	27.085	16,261
2025-12-03	29.650	29.850	29.450	29.700	27.315	16,451
2025-12-02	29.850	30.200	29.550	29.550	27.177	31,365
2025-12-01	30.100	30.100	29.450	29.900	27.499	17,518
2025-11-28	29.800	30.100	29.700	30.000	27.591	14,654
2025-11-27	29.650	29.950	29.550	29.900	27.499	9,590
2025-11-26	29.500	29.950	29.400	29.650	27.269	14,931
2025-11-25	28.700	29.500	28.550	29.450	27.085	12,292
2025-11-24	28.800	29.050	28.650	28.650	26.350	67,283
2025-11-21	28.200	28.800	28.050	28.700	26.396	18,589
2025-11-20	28.650	28.650	28.000	28.200	25.936	13,930
2025-11-19	28.700	28.700	28.250	28.400	26.120	13,337
2025-11-18	28.550	28.750	28.350	28.500	26.212	19,346
2025-11-17	28.900	29.100	28.650	28.650	26.350	13,874
2025-11-14	28.800	29.250	28.450	28.850	26.534	21,421

← NewerPage 4 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.