Kaufman Et Broad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.040	19.180	18.920	19.180	19.180	20,642
2026-10-22	19.100	19.100	18.820	19.080	19.080	23,192
2026-10-21	19.060	19.240	18.880	19.140	19.140	18,450
2026-10-20	18.920	19.180	18.700	19.080	19.080	31,370
2026-10-19	19.380	19.380	18.800	19.000	19.000	35,244
2026-10-16	19.160	19.560	19.060	19.460	19.460	39,123
2026-10-15	18.760	19.220	18.760	19.220	19.220	111,392
2026-10-14	18.600	18.960	18.600	18.800	18.800	31,695
2026-10-13	18.500	18.680	18.400	18.680	18.680	49,393
2026-10-12	18.780	18.900	18.440	18.500	18.500	42,877
2026-10-09	19.000	19.000	18.720	18.860	18.860	39,705
2026-10-08	18.720	19.080	18.640	18.820	18.820	57,072
2026-10-07	19.100	19.140	18.840	18.920	18.920	49,141
2026-10-06	19.040	19.480	19.020	19.180	19.180	38,558
2026-10-05	19.000	19.280	18.920	19.040	19.040	80,181
2026-10-02	19.320	19.520	18.860	19.080	19.080	124,592
2026-10-01	20.250	20.250	18.640	19.380	19.380	150,247
2026-09-30	20.850	21.000	20.450	20.500	20.500	25,962
2026-09-29	21.150	21.150	20.550	20.650	20.650	52,483
2026-09-28	21.350	21.400	21.050	21.050	21.050	28,307
2026-09-25	21.050	21.050	20.700	20.950	20.950	25,040
2026-09-24	20.900	21.000	20.600	20.950	20.950	32,195

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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