Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	27.175	27.450	26.650	27.350	21.787	2,893
2023-11-21	26.500	27.100	26.500	26.800	21.349	3,283
2023-11-20	26.300	26.850	25.850	26.400	21.030	1,457
2023-11-17	27.150	27.150	26.599	26.600	21.190	2,410
2023-11-16	27.350	27.350	26.950	26.950	21.468	626
2023-11-15	26.950	27.750	26.800	27.400	21.827	1,579
2023-11-14	26.700	27.250	26.650	26.750	21.309	1,190
2023-11-13	26.100	26.500	26.100	26.450	21.070	2,435
2023-11-10	26.150	26.250	25.850	26.015	20.724	1,986
2023-11-09	26.050	26.650	26.050	26.050	20.751	4,079
2023-11-08	25.675	26.100	25.500	25.800	20.552	892
2023-11-07	26.100	26.100	25.500	25.700	20.473	1,585
2023-11-06	26.550	26.600	26.049	26.400	21.030	1,293
2023-11-03	26.100	26.800	26.100	26.450	21.070	1,131
2023-11-02	25.750	26.399	25.750	26.150	20.831	3,737
2023-11-01	25.275	25.500	25.099	25.195	20.071	1,144
2023-10-31	25.500	25.500	25.100	25.100	19.995	1,617
2023-10-30	25.399	25.550	25.399	25.449	20.273	919
2023-10-27	25.125	25.253	24.900	25.113	20.005	719
2023-10-26	25.175	25.250	24.950	25.066	19.967	3,044
2023-10-25	26.000	26.000	25.500	25.550	20.353	2,185
2023-10-24	25.800	26.200	25.800	25.964	20.683	677
2023-10-23	25.775	25.950	25.599	25.600	20.393	1,216
2023-10-20	26.600	26.750	26.149	26.150	20.831	1,387
2023-10-19	27.225	27.500	26.800	26.800	21.349	588
2023-10-18	28.150	28.200	27.250	27.250	21.707	4,301
2023-10-17	28.300	28.600	28.150	28.250	22.504	3,439
2023-10-16	28.200	28.450	28.200	28.200	22.464	910
2023-10-13	29.100	29.100	28.150	28.250	22.504	2,154
2023-10-12	29.100	29.500	29.100	29.100	23.181	4,043
2023-10-11	28.150	29.350	28.150	29.100	23.181	6,422
2023-10-10	27.650	28.250	27.650	28.150	22.424	2,543
2023-10-09	27.350	27.650	27.350	27.481	21.892	992
2023-10-06	26.950	27.549	26.900	27.088	21.578	1,959
2023-10-05	26.600	26.900	26.600	26.850	21.389	659
2023-10-04	26.700	26.700	26.050	26.050	20.751	1,060
2023-10-03	27.075	27.500	25.350	27.000	21.508	2,236
2023-10-02	27.775	27.900	27.100	27.100	21.588	3,639
2023-09-29	27.725	27.750	27.600	27.600	21.986	1,943
2023-09-28	27.475	27.600	27.300	27.508	21.913	526
2023-09-27	27.050	27.500	27.050	27.300	21.747	621
2023-09-26	27.025	27.150	26.900	27.100	21.588	917
2023-09-25	27.025	27.150	26.900	27.000	21.508	577
2023-09-22	27.375	27.400	27.000	27.050	21.548	757
2023-09-21	27.300	27.650	27.300	27.650	22.026	1,679
2023-09-20	27.300	27.800	27.300	27.700	22.066	1,758
2023-09-19	27.750	27.750	27.650	27.650	22.026	1,089
2023-09-18	27.536	27.700	27.536	27.650	22.026	1,501
2023-09-15	27.400	27.850	27.400	27.600	21.986	2,198
2023-09-14	27.100	27.100	26.597	27.000	21.508	1,074
2023-09-13	27.275	27.400	27.250	27.350	21.787	747
2023-09-12	27.250	27.250	27.000	27.150	21.628	633
2023-09-11	27.000	27.500	27.000	27.500	21.906	1,426
2023-09-08	26.800	27.200	26.750	27.200	21.668	820
2023-09-07	26.600	26.800	26.600	26.800	21.349	1,155
2023-09-06	26.650	26.650	26.200	26.290	20.943	273
2023-09-05	26.000	26.650	26.000	26.450	21.070	1,483
2023-09-04	26.550	26.600	26.100	26.100	20.791	749
2023-09-01	26.550	26.650	26.550	26.600	21.190	1,436
2023-08-31	26.200	26.600	26.200	26.592	21.183	1,383

← NewerPage 13 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.