Kaufman Et Broad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 31.325 | 31.850 | 31.300 | 31.800 | 27.372 | 111 |
| 2024-05-16 | 31.200 | 31.400 | 31.200 | 31.300 | 26.942 | 60 |
| 2024-05-15 | 31.600 | 31.750 | 31.600 | 31.700 | 27.286 | 48 |
| 2024-05-14 | 31.300 | 31.400 | 31.300 | 31.400 | 27.028 | 47 |
| 2024-05-13 | 30.600 | 31.250 | 30.450 | 31.250 | 26.899 | 205 |
| 2024-05-10 | 29.650 | 30.300 | 29.650 | 30.300 | 26.081 | 1,143 |
| 2024-05-09 | 30.600 | 31.200 | 29.600 | 29.600 | 25.478 | 42 |
| 2024-05-08 | 32.201 | 32.201 | 32.150 | 32.201 | 25.651 | 2,171 |
| 2024-05-07 | 31.675 | 32.100 | 31.500 | 32.100 | 25.571 | 371 |
| 2024-05-03 | 30.450 | 31.250 | 30.450 | 31.250 | 24.894 | 321 |
| 2024-05-02 | 30.450 | 30.500 | 30.200 | 30.300 | 24.137 | 274 |
| 2024-04-30 | 30.300 | 30.400 | 30.200 | 30.250 | 24.097 | 264 |
| 2024-04-29 | 30.000 | 30.350 | 30.000 | 30.350 | 24.177 | 211 |
| 2024-04-26 | 29.375 | 30.050 | 29.300 | 29.950 | 23.858 | 2,257 |
| 2024-04-25 | 29.775 | 29.850 | 29.198 | 29.198 | 23.259 | 355 |
| 2024-04-24 | 29.825 | 29.950 | 29.798 | 29.800 | 23.739 | 412 |
| 2024-04-23 | 29.150 | 29.852 | 29.150 | 29.850 | 23.778 | 1,325 |
| 2024-04-22 | 29.000 | 29.150 | 29.000 | 29.050 | 23.141 | 940 |
| 2024-04-19 | 28.950 | 28.950 | 28.599 | 28.711 | 22.871 | 569 |
| 2024-04-18 | 28.750 | 29.100 | 28.750 | 29.066 | 23.154 | 704 |
| 2024-04-17 | 29.025 | 29.200 | 28.648 | 28.650 | 22.823 | 2,090 |
| 2024-04-16 | 29.275 | 29.400 | 28.998 | 29.400 | 23.420 | 833 |
| 2024-04-15 | 29.925 | 30.100 | 29.548 | 29.827 | 23.760 | 2,085 |
| 2024-04-12 | 30.000 | 30.450 | 29.914 | 30.099 | 23.977 | 1,605 |
| 2024-04-11 | 29.875 | 30.100 | 29.550 | 30.000 | 23.898 | 3,311 |
| 2024-04-10 | 28.300 | 29.550 | 28.300 | 29.500 | 23.500 | 2,119 |
| 2024-04-09 | 27.475 | 27.950 | 27.350 | 27.750 | 22.106 | 685 |
| 2024-04-08 | 28.050 | 28.400 | 27.699 | 27.763 | 22.116 | 2,475 |
| 2024-04-05 | 28.200 | 28.300 | 27.850 | 27.950 | 22.265 | 1,548 |
| 2024-04-04 | 27.000 | 28.100 | 27.000 | 28.100 | 22.384 | 700 |
| 2024-04-03 | 26.953 | 26.953 | 26.700 | 26.950 | 21.468 | 1,737 |
| 2024-04-02 | 26.750 | 27.150 | 26.749 | 27.100 | 21.588 | 1,935 |
| 2024-03-28 | 27.150 | 27.150 | 26.850 | 27.000 | 21.508 | 1,502 |
| 2024-03-27 | 26.927 | 26.927 | 26.700 | 26.900 | 21.429 | 857 |
| 2024-03-26 | 26.700 | 26.800 | 26.600 | 26.650 | 21.229 | 1,283 |
| 2024-03-25 | 27.000 | 27.000 | 26.750 | 26.750 | 21.309 | 867 |
| 2024-03-22 | 26.950 | 27.150 | 26.950 | 26.950 | 21.468 | 874 |
| 2024-03-21 | 27.275 | 27.300 | 26.799 | 26.802 | 21.350 | 3,166 |
| 2024-03-20 | 27.025 | 27.150 | 26.951 | 26.996 | 21.505 | 1,596 |
| 2024-03-19 | 27.150 | 27.150 | 26.950 | 26.998 | 21.507 | 901 |
| 2024-03-18 | 26.947 | 27.098 | 26.947 | 26.947 | 21.466 | 528 |
| 2024-03-15 | 27.275 | 27.400 | 26.850 | 26.850 | 21.389 | 2,906 |
| 2024-03-14 | 27.500 | 27.500 | 27.152 | 27.351 | 21.787 | 1,231 |
| 2024-03-13 | 27.950 | 27.950 | 27.300 | 27.300 | 21.747 | 1,086 |
| 2024-03-12 | 27.275 | 27.802 | 27.058 | 27.058 | 21.555 | 1,109 |
| 2024-03-11 | 26.950 | 27.152 | 26.850 | 27.150 | 21.628 | 962 |
| 2024-03-08 | 27.000 | 27.000 | 26.501 | 26.800 | 21.349 | 1,693 |
| 2024-03-07 | 26.950 | 27.000 | 26.750 | 26.750 | 21.309 | 668 |
| 2024-03-06 | 26.486 | 26.953 | 26.486 | 26.950 | 21.468 | 1,318 |
| 2024-03-05 | 27.100 | 27.100 | 26.300 | 26.450 | 21.070 | 3,387 |
| 2024-03-04 | 28.000 | 28.300 | 27.500 | 27.500 | 21.906 | 1,158 |
| 2024-03-01 | 28.000 | 28.405 | 28.000 | 28.405 | 22.627 | 984 |
| 2024-02-29 | 28.450 | 28.750 | 27.699 | 28.252 | 22.505 | 1,096 |
| 2024-02-28 | 28.750 | 28.950 | 28.498 | 28.499 | 22.702 | 983 |
| 2024-02-27 | 29.075 | 29.100 | 28.748 | 28.748 | 22.901 | 808 |
| 2024-02-26 | 29.075 | 29.350 | 29.000 | 29.000 | 23.101 | 1,317 |
| 2024-02-23 | 29.525 | 29.600 | 29.069 | 29.090 | 23.173 | 660 |
| 2024-02-22 | 29.550 | 29.950 | 29.550 | 29.550 | 23.540 | 1,060 |
| 2024-02-21 | 29.325 | 29.650 | 29.325 | 29.450 | 23.460 | 907 |
| 2024-02-20 | 29.175 | 29.350 | 29.000 | 29.124 | 23.200 | 779 |
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.