Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	30.300	30.750	30.150	30.750	26.468	331
2024-08-15	30.350	30.350	30.350	30.350	26.124	11
2024-08-14	30.000	30.200	29.800	29.950	25.780	276
2024-08-13	30.000	30.100	29.800	29.800	25.650	1,821
2024-08-12	29.850	29.950	29.850	29.850	25.693	78
2024-08-08	30.050	30.050	29.700	29.700	25.564	38
2024-08-07	30.350	30.600	30.350	30.600	26.339	2,525
2024-08-06	30.000	30.150	29.650	30.150	25.952	139
2024-08-05	30.000	30.000	29.700	29.700	25.564	80
2024-08-02	30.600	30.950	30.550	30.700	26.425	505
2024-08-01	31.250	31.250	31.100	31.250	26.899	7
2024-07-31	32.100	32.289	32.000	32.289	27.792	1,449
2024-07-29	31.525	31.600	31.450	31.450	27.071	15
2024-07-26	31.300	31.750	31.300	31.750	27.329	318
2024-07-25	30.850	30.850	30.400	30.850	26.554	223
2024-07-24	31.275	31.600	31.050	31.400	27.028	60
2024-07-23	31.350	31.350	30.800	30.950	26.640	487
2024-07-22	31.450	31.750	31.450	31.550	27.157	360
2024-07-19	30.600	31.350	30.450	31.350	26.985	209
2024-07-18	32.000	32.050	31.700	31.700	27.286	236
2024-07-17	31.400	31.750	31.400	31.750	27.329	49
2024-07-16	30.100	31.700	30.100	31.650	27.243	210
2024-07-15	28.800	29.900	28.800	29.900	25.736	88
2024-07-12	28.300	29.150	28.300	28.950	24.919	367
2024-07-11	27.675	27.750	27.350	27.350	23.542	55
2024-07-10	28.100	28.100	27.600	27.600	23.757	147
2024-07-09	28.600	29.100	28.400	28.400	24.445	227
2024-07-08	28.300	28.350	28.250	28.250	24.316	17
2024-07-05	28.100	28.650	28.100	28.650	24.661	382
2024-07-04	27.600	27.750	27.600	27.750	23.886	15
2024-07-03	26.700	27.500	26.700	27.500	23.671	18
2024-07-02	26.700	26.700	26.550	26.600	22.896	475
2024-07-01	26.800	27.200	26.300	27.200	23.412	25
2024-06-28	26.100	26.100	25.650	25.650	22.078	179
2024-06-27	27.175	27.250	26.100	26.100	22.466	2
2024-06-26	27.500	27.500	27.250	27.250	23.456	417
2024-06-25	27.775	27.950	27.650	27.850	23.972	231
2024-06-24	27.350	27.950	27.350	27.950	24.058	303
2024-06-21	27.825	27.950	27.450	27.700	23.843	539
2024-06-20	27.600	27.900	27.600	27.900	24.015	66
2024-06-19	28.400	28.700	27.800	27.800	23.929	93
2024-06-18	27.800	28.200	27.800	28.200	24.273	316
2024-06-17	27.325	27.750	27.300	27.750	23.886	278
2024-06-14	28.400	28.800	27.350	27.900	24.015	425
2024-06-13	30.400	30.500	29.900	30.000	25.823	187
2024-06-12	30.200	30.200	30.200	30.200	25.995	1
2024-06-11	31.375	31.400	30.700	30.750	26.468	394
2024-06-10	31.450	31.450	30.950	31.050	26.726	489
2024-06-07	32.200	32.500	32.200	32.350	27.845	310
2024-06-06	32.250	32.250	32.250	32.250	27.759	114
2024-06-05	32.500	32.700	32.400	32.400	27.888	122
2024-06-04	33.300	33.300	33.300	33.300	28.663	142
2024-06-03	33.850	33.850	33.300	33.350	28.706	41
2024-05-31	32.750	33.100	32.750	33.100	28.491	2,174
2024-05-30	31.700	31.900	31.700	31.900	27.458	47
2024-05-28	32.050	32.050	31.900	31.900	27.458	86
2024-05-24	31.625	32.050	31.600	32.000	27.544	253
2024-05-23	31.550	31.600	31.550	31.600	27.200	3
2024-05-21	31.800	32.150	31.800	31.900	27.458	631
2024-05-20	31.700	31.700	31.700	31.700	27.286	3

← NewerPage 10 of 21 · 1,244 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.