Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	26.250	26.400	26.000	26.400	21.030	2,060
2023-06-05	26.650	26.650	26.300	26.300	20.951	775
2023-06-02	26.050	26.500	26.050	26.452	21.072	2,497
2023-06-01	25.775	26.150	25.650	26.039	20.742	1,041
2023-05-31	25.801	25.801	25.400	25.801	20.553	4,944
2023-05-30	26.083	26.083	25.900	26.013	20.722	3,121
2023-05-26	26.650	26.803	26.350	26.770	21.325	2,802
2023-05-25	26.870	26.870	26.600	26.639	21.220	2,620
2023-05-24	26.700	27.147	26.606	26.700	21.269	1,918
2023-05-23	27.324	27.324	26.900	27.100	21.588	1,398
2023-05-22	27.475	27.650	27.150	27.300	21.747	1,080
2023-05-19	27.475	27.600	27.350	27.500	21.906	1,710
2023-05-18	27.550	27.550	27.300	27.500	21.906	554
2023-05-17	27.148	27.650	27.148	27.150	21.628	1,967
2023-05-16	26.700	27.150	26.700	27.150	21.628	840
2023-05-15	26.859	26.859	26.400	26.661	21.238	1,326
2023-05-12	27.225	27.250	27.150	27.179	21.651	1,939
2023-05-11	27.025	27.350	26.850	27.043	21.542	3,234
2023-05-10	27.025	27.150	26.350	26.809	21.356	1,518
2023-05-09	27.125	27.606	26.600	26.924	21.447	5,339
2023-05-05	28.500	29.000	28.450	29.000	21.042	1,069
2023-05-04	29.325	29.350	28.386	28.386	20.597	1,432
2023-05-03	29.525	29.650	28.900	29.650	21.514	982
2023-05-02	29.725	29.750	29.350	29.422	21.348	3,340
2023-04-28	28.850	29.500	28.800	29.403	21.334	2,747
2023-04-27	28.700	28.950	28.500	28.600	20.752	944
2023-04-26	28.850	28.850	28.500	28.654	20.791	1,600
2023-04-25	28.650	28.800	28.200	28.800	20.897	2,264
2023-04-24	28.850	28.850	28.200	28.800	20.897	8,265
2023-04-21	28.950	28.950	28.617	28.718	20.837	1,994
2023-04-20	29.475	29.650	28.650	29.500	21.405	4,607
2023-04-19	29.800	29.800	29.150	29.352	21.297	3,560
2023-04-18	30.150	30.800	30.100	30.550	22.167	890
2023-04-17	29.375	30.350	29.300	30.184	21.901	6,972
2023-04-14	28.200	29.400	28.200	29.300	21.260	3,372
2023-04-13	27.225	27.450	27.050	27.176	19.719	1,607
2023-04-12	27.500	27.500	27.150	27.150	19.700	2,649
2023-04-11	27.100	27.650	27.100	27.531	19.976	392
2023-04-06	27.275	27.300	26.800	26.937	19.545	1,422
2023-04-05	27.300	27.300	27.100	27.242	19.767	4,526
2023-04-04	27.625	28.000	27.350	27.599	20.026	1,315
2023-04-03	27.400	27.650	27.400	27.604	20.029	1,460
2023-03-31	27.500	27.500	27.250	27.429	19.902	2,705
2023-03-30	27.050	27.450	27.050	27.382	19.868	3,172
2023-03-29	25.825	26.850	25.800	26.750	19.410	3,718
2023-03-28	25.925	25.950	25.450	25.807	18.725	2,122
2023-03-27	25.825	26.009	25.700	25.700	18.648	1,000
2023-03-24	25.725	25.850	25.450	25.708	18.653	2,715
2023-03-23	26.101	26.101	25.800	26.053	18.903	3,148
2023-03-22	26.400	26.400	25.850	25.877	18.776	1,155
2023-03-21	26.400	26.650	26.400	26.400	19.156	1,876
2023-03-20	25.250	26.250	25.250	25.531	18.525	263,385
2023-03-17	26.000	26.050	25.250	26.050	18.902	11,663
2023-03-16	25.675	26.200	25.650	26.069	18.915	1,205
2023-03-15	26.700	26.700	25.546	25.741	18.678	1,670
2023-03-14	26.400	26.800	26.400	26.663	19.347	3,684
2023-03-13	27.500	27.500	26.648	26.648	19.336	1,486
2023-03-10	27.781	27.781	26.950	27.466	19.929	7,956
2023-03-09	27.700	28.100	27.700	27.916	20.255	1,991
2023-03-08	27.775	27.800	27.550	27.800	20.171	1,540

← NewerPage 15 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.