Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	29.375	29.650	29.300	29.500	23.500	2,271
2024-02-16	29.725	30.200	29.649	29.700	23.659	1,868
2024-02-15	30.050	30.300	30.050	30.050	23.938	2,616
2024-02-14	30.258	30.258	29.948	30.213	24.068	1,478
2024-02-13	30.450	30.450	29.948	29.950	23.858	1,479
2024-02-12	30.100	30.500	30.100	30.300	24.137	1,966
2024-02-09	29.825	29.850	29.650	29.700	23.659	2,026
2024-02-08	29.550	29.750	29.550	29.550	23.540	1,115
2024-02-07	29.575	29.800	29.198	29.200	23.261	597
2024-02-06	29.525	29.600	29.350	29.600	23.579	1,071
2024-02-05	29.045	29.502	29.045	29.500	23.500	2,335
2024-02-02	29.075	29.100	28.250	28.350	22.584	2,185
2024-02-01	28.000	29.501	27.950	28.825	22.962	3,585
2024-01-31	28.400	28.450	27.449	27.450	21.867	2,433
2024-01-30	29.325	29.400	28.450	28.450	22.663	464
2024-01-29	29.575	29.600	29.249	29.350	23.380	1,118
2024-01-26	29.350	29.850	29.350	29.665	23.631	1,914
2024-01-25	29.175	29.203	29.000	29.200	23.261	814
2024-01-24	29.375	29.500	29.150	29.200	23.261	1,246
2024-01-23	29.225	29.400	29.197	29.337	23.370	823
2024-01-22	28.950	29.150	28.950	29.000	23.101	765
2024-01-19	28.600	28.900	28.550	28.700	22.862	1,476
2024-01-18	28.750	28.801	28.598	28.600	22.783	1,601
2024-01-17	29.000	29.000	28.600	28.902	23.023	1,408
2024-01-16	29.400	29.400	29.100	29.100	23.181	632
2024-01-15	29.875	29.900	29.600	29.600	23.579	1,186
2024-01-12	29.650	29.950	29.650	29.900	23.818	875
2024-01-11	29.775	29.850	29.450	29.500	23.500	1,523
2024-01-10	29.825	29.900	29.700	29.700	23.659	476
2024-01-09	29.950	29.950	29.700	29.852	23.780	2,173
2024-01-08	29.675	30.052	29.400	30.050	23.938	1,891
2024-01-05	29.702	29.702	29.280	29.700	23.659	1,779
2024-01-04	29.375	29.700	29.300	29.600	23.579	3,926
2024-01-03	29.900	29.900	29.150	29.250	23.301	3,019
2024-01-02	29.925	30.500	29.900	30.250	24.097	1,762
2023-12-29	30.700	30.850	30.098	30.636	24.405	451
2023-12-28	30.600	31.000	30.600	30.900	24.615	1,523
2023-12-27	30.700	30.900	30.476	30.751	24.496	1,910
2023-12-22	30.750	30.900	30.600	30.900	24.615	378
2023-12-21	30.600	30.950	30.600	30.759	24.503	1,175
2023-12-20	30.100	31.150	30.100	31.000	24.695	5,743
2023-12-19	29.650	30.000	29.650	29.850	23.778	1,974
2023-12-18	29.925	30.050	29.650	29.650	23.619	1,757
2023-12-15	30.050	30.650	29.900	30.250	24.097	2,393
2023-12-14	29.250	30.350	29.250	29.250	23.301	8,544
2023-12-13	28.850	29.200	28.850	28.950	23.062	2,331
2023-12-12	29.150	29.150	28.750	29.100	23.181	4,662
2023-12-11	29.275	29.500	29.200	29.400	23.420	2,370
2023-12-08	29.575	30.001	29.466	29.650	23.619	3,147
2023-12-07	29.225	29.700	28.950	29.652	23.620	538
2023-12-06	28.920	29.300	28.920	29.250	23.301	2,047
2023-12-05	28.400	29.150	28.250	29.100	23.181	1,247
2023-12-04	28.350	28.700	27.950	28.475	22.683	1,776
2023-12-01	28.400	28.600	28.200	28.350	22.584	1,905
2023-11-30	28.400	28.650	27.850	28.350	22.584	1,793
2023-11-29	28.000	28.850	27.900	28.550	22.743	2,747
2023-11-28	27.625	27.902	27.368	27.900	22.225	1,164
2023-11-27	27.375	27.700	27.349	27.350	21.787	3,855
2023-11-24	27.025	27.350	26.900	27.350	21.787	1,435
2023-11-23	27.100	27.100	26.700	27.000	21.508	1,252

← NewerPage 12 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.