Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	25.900	26.200	25.900	25.900	20.632	1,716
2023-08-29	25.500	25.900	25.500	25.900	20.632	1,466
2023-08-25	24.900	24.950	24.900	24.950	19.875	480
2023-08-24	24.950	24.950	24.950	24.950	19.875	4
2023-08-23	25.125	25.199	24.950	24.950	19.875	847
2023-08-22	24.596	25.150	24.596	25.150	20.034	798
2023-08-21	24.700	24.800	24.449	24.699	19.675	820
2023-08-18	24.800	24.800	24.450	24.700	19.676	552
2023-08-17	25.250	25.250	25.049	25.050	19.955	672
2023-08-16	25.250	25.250	25.250	25.250	20.114	12
2023-08-15	25.248	25.350	25.248	25.300	20.154	994
2023-08-14	25.325	25.443	25.200	25.300	20.154	1,106
2023-08-11	25.475	25.650	25.400	25.400	20.234	1,334
2023-08-10	25.433	25.900	25.433	25.650	20.433	2,978
2023-08-09	25.200	25.400	25.200	25.400	20.234	1,744
2023-08-08	25.300	25.300	25.150	25.200	20.074	737
2023-08-07	25.225	25.250	25.000	25.200	20.074	1,700
2023-08-04	25.050	25.300	25.050	25.150	20.034	7,613
2023-08-03	25.000	25.000	24.900	24.954	19.878	440
2023-08-02	25.000	25.000	24.800	25.000	19.915	731
2023-08-01	25.125	25.200	25.048	25.050	19.955	1,141
2023-07-31	25.043	25.200	25.043	25.043	19.949	2,362
2023-07-28	25.025	25.150	24.928	25.100	19.995	2,272
2023-07-27	24.950	25.081	24.950	25.050	19.955	2,401
2023-07-26	24.650	24.800	24.612	24.800	19.756	2,889
2023-07-25	24.150	24.650	24.150	24.650	19.636	1,094
2023-07-24	23.900	24.200	23.900	24.200	19.278	2,093
2023-07-21	23.850	23.850	23.700	23.800	18.959	1,748
2023-07-20	24.000	24.000	23.750	23.800	18.959	3,178
2023-07-19	23.656	24.150	23.656	24.050	19.158	3,605
2023-07-18	22.400	23.400	22.400	23.147	18.439	5,186
2023-07-17	22.650	22.650	22.150	22.241	17.717	6,923
2023-07-14	24.196	24.196	22.900	22.900	18.242	4,453
2023-07-13	24.500	25.350	24.398	24.400	19.437	3,723
2023-07-12	24.500	24.550	24.050	24.500	19.517	6,915
2023-07-11	24.500	24.516	24.326	24.350	19.397	3,308
2023-07-10	24.539	24.539	24.350	24.350	19.397	823
2023-07-07	24.825	24.825	24.600	24.650	19.636	1,900
2023-07-06	26.900	26.900	25.300	25.300	20.154	2,506
2023-07-05	27.425	27.600	27.150	27.150	21.628	1,378
2023-07-04	27.200	27.800	27.200	27.480	21.891	1,065
2023-07-03	27.175	27.350	27.050	27.200	21.668	3,174
2023-06-30	27.200	27.200	27.000	27.000	21.508	289
2023-06-29	27.025	27.150	26.850	27.050	21.548	3,410
2023-06-28	26.250	26.900	26.000	26.000	20.712	3,016
2023-06-27	26.000	26.150	25.989	26.061	20.760	1,365
2023-06-26	26.100	26.100	25.850	25.950	20.672	230
2023-06-23	26.550	26.550	26.000	26.049	20.750	1,272
2023-06-22	27.025	27.168	26.800	27.168	21.642	3,231
2023-06-21	27.100	27.350	27.100	27.216	21.680	1,601
2023-06-20	27.088	27.300	27.088	27.088	21.578	634
2023-06-19	27.500	27.500	26.750	27.471	21.884	874
2023-06-16	27.425	27.700	27.116	27.605	21.990	9,114
2023-06-15	27.925	27.950	27.600	27.825	22.165	1,739
2023-06-14	27.742	27.949	27.742	27.938	22.255	3,277
2023-06-13	27.100	27.750	27.100	27.749	22.105	1,601
2023-06-12	26.850	27.100	26.800	26.950	21.468	3,031
2023-06-09	26.850	26.850	26.749	26.850	21.389	1,802
2023-06-08	26.900	27.036	26.900	26.950	21.468	1,340
2023-06-07	26.400	26.750	26.300	26.750	21.309	1,489

← NewerPage 14 of 21 · 1,251 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.