Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.070	29.800	19.030	19.030	19.030	0
2026-10-22	19.090	29.800	18.910	18.910	18.910	0
2026-10-21	19.150	29.800	19.150	19.150	19.150	0
2026-10-20	19.200	29.800	19.200	19.200	19.200	0
2026-10-19	19.400	29.800	18.910	18.910	18.910	0
2026-10-16	19.360	29.800	19.360	19.360	19.360	0
2026-10-15	18.760	19.120	18.760	19.030	19.030	2,015
2026-10-14	18.660	18.940	18.660	18.800	18.800	3,505
2026-10-13	18.540	18.740	18.470	18.600	18.600	748
2026-10-12	18.700	19.000	18.440	18.520	18.520	8,749
2026-10-09	18.950	18.980	18.720	18.950	18.950	5,333
2026-10-08	18.720	19.080	18.640	18.930	18.930	41,508
2026-10-07	19.090	19.320	18.840	19.110	19.110	8,698
2026-10-06	19.140	19.300	19.140	19.280	19.280	1,075
2026-10-05	18.990	19.260	18.960	19.000	19.000	1,621
2026-10-02	19.320	19.440	19.000	19.200	19.200	809
2026-10-01	20.200	20.250	18.980	19.280	19.280	2,862
2026-09-30	20.800	20.950	20.445	20.445	20.445	2,702
2026-09-29	21.050	21.050	20.625	20.650	20.650	8,174
2026-09-28	21.250	21.250	21.150	21.250	21.250	60
2026-09-25	20.850	20.850	20.850	20.850	20.850	2,936
2026-09-24	20.900	21.050	20.750	21.000	21.000	722
2026-09-23	21.425	21.500	20.750	20.950	20.950	5,447
2026-09-22	21.375	21.500	21.100	21.450	21.450	966
2026-09-21	21.475	21.550	21.150	21.350	21.350	1,033
2026-09-18	21.775	21.800	21.500	21.500	21.500	121
2026-09-17	21.825	22.050	21.625	21.975	21.975	7,295
2026-09-16	21.625	21.800	21.550	21.750	21.750	2,773
2026-09-15	21.950	21.950	21.650	21.700	21.700	4,841
2026-09-14	21.675	21.950	21.600	21.755	21.755	1,431
2026-09-11	21.625	21.800	21.600	21.700	21.700	9,048
2026-09-10	22.050	22.150	21.600	21.600	21.600	227
2026-09-09	22.250	22.400	21.950	21.950	21.950	2,242
2026-09-08	22.550	22.600	22.300	22.350	22.350	24
2026-09-07	23.175	23.250	22.600	22.650	22.650	1,736
2026-09-04	23.075	23.150	22.950	23.000	23.000	28
2026-09-03	23.225	23.350	22.900	23.050	23.050	9,007
2026-09-02	23.825	23.850	23.450	23.500	23.500	1,934
2026-09-01	24.000	24.100	23.600	23.719	23.719	252
2026-08-28	24.200	24.200	24.100	24.100	24.100	643
2026-08-27	24.650	24.700	24.200	24.300	24.300	6,045
2026-08-26	24.950	25.000	24.675	24.800	24.800	584
2026-08-25	24.850	24.900	24.850	24.850	24.850	555
2026-08-24	24.900	24.950	24.800	24.850	24.850	204
2026-08-21	24.850	25.100	24.850	25.050	25.050	198
2026-08-20	25.025	25.100	24.800	24.898	24.898	1,802
2026-08-19	24.800	25.050	24.800	25.013	25.013	5,501
2026-08-18	24.950	24.950	24.850	24.850	24.850	11
2026-08-17	25.175	25.250	24.900	25.050	25.050	1,441
2026-08-14	25.125	25.300	25.050	25.050	25.050	88
2026-08-13	25.075	25.100	24.900	24.950	24.950	697
2026-08-12	25.025	25.450	25.000	25.100	25.100	782
2026-08-11	25.025	25.100	24.850	25.100	25.100	311
2026-08-10	25.400	25.400	25.096	25.096	25.096	642
2026-08-07	25.100	25.500	25.100	25.350	25.350	12,000
2026-08-06	25.325	25.450	25.200	25.221	25.221	650
2026-08-05	25.425	25.500	25.350	25.350	25.350	20,841
2026-08-04	25.325	25.600	25.300	25.474	25.474	1,542
2026-08-03	25.475	25.650	25.400	25.500	25.500	1,252
2026-07-31	25.650	25.650	25.300	25.550	25.550	89

Page 1 of 2 · 64 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
2024-05-09	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
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.