Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	28.100	28.100	27.750	27.964	20.290	1,965
2023-03-06	28.450	28.649	28.050	28.226	20.480	7,136
2023-03-03	28.850	28.850	28.550	28.636	20.778	2,028
2023-03-02	28.300	28.750	28.200	28.300	20.534	4,856
2023-03-01	28.900	28.900	28.350	28.501	20.680	4,405
2023-02-28	29.140	29.140	28.850	29.104	21.117	7,354
2023-02-27	29.200	29.250	29.200	29.250	21.223	2,269
2023-02-24	28.800	29.050	28.800	28.950	21.006	1,281
2023-02-23	28.975	28.975	28.750	28.800	20.897	1,643
2023-02-22	28.900	28.900	28.550	28.771	20.876	3,704
2023-02-21	28.950	29.400	28.950	29.175	21.169	2,376
2023-02-20	29.025	29.283	29.000	29.149	21.150	3,301
2023-02-17	28.500	29.000	28.500	28.950	21.006	5,783
2023-02-16	28.771	28.771	28.500	28.624	20.769	1,178
2023-02-15	28.800	28.800	28.500	28.700	20.824	1,014
2023-02-14	28.350	28.850	28.350	28.655	20.792	2,202
2023-02-13	28.450	28.450	28.000	28.001	20.317	2,459
2023-02-10	28.350	28.400	28.018	28.119	20.403	5,349
2023-02-09	28.200	28.700	28.150	28.500	20.679	2,106
2023-02-08	27.550	28.200	27.550	27.950	20.280	929
2023-02-07	27.375	27.500	27.100	27.177	19.719	3,401
2023-02-06	27.850	27.850	27.500	27.540	19.982	3,109
2023-02-03	28.000	28.100	27.700	27.749	20.134	925
2023-02-02	28.450	28.600	28.000	28.037	20.344	2,877
2023-02-01	28.500	28.500	27.723	27.950	20.280	4,077
2023-01-31	29.050	29.050	27.800	28.601	20.753	7,275
2023-01-30	29.100	29.100	28.750	29.021	21.057	5,926
2023-01-27	29.300	29.300	28.950	29.200	21.187	1,866
2023-01-26	29.150	29.550	29.150	29.154	21.154	2,223
2023-01-25	29.025	29.650	29.000	29.175	21.169	2,653
2023-01-24	29.425	29.450	29.100	29.150	21.151	514
2023-01-23	29.275	29.500	29.200	29.450	21.369	2,518
2023-01-20	29.250	29.900	29.250	29.500	21.405	4,449
2023-01-19	29.900	29.900	29.050	29.172	21.167	2,393
2023-01-18	29.725	30.100	29.500	29.750	21.586	11,739
2023-01-17	29.900	29.900	29.350	29.661	21.521	6,136
2023-01-16	30.450	30.550	30.100	30.214	21.923	1,772
2023-01-13	30.050	30.450	30.050	30.350	22.022	7,037
2023-01-12	29.725	30.200	29.600	29.989	21.760	1,957
2023-01-11	29.275	29.650	29.045	29.426	21.351	2,796
2023-01-10	29.437	29.437	29.150	29.183	21.174	659
2023-01-09	29.500	30.100	29.500	29.500	21.405	2,429
2023-01-06	29.125	29.300	28.850	29.300	21.260	3,526
2023-01-05	28.900	29.100	28.600	28.600	20.752	1,888
2023-01-04	28.250	29.100	28.250	28.928	20.990	6,982
2023-01-03	27.725	28.250	27.500	27.500	19.954	7,102
2022-12-30	27.625	27.700	27.450	27.633	20.050	5,314
2022-12-29	27.350	27.950	27.350	27.791	20.164	2,331
2022-12-28	26.900	27.150	26.750	27.015	19.602	5,744
2022-12-23	26.250	26.600	26.250	26.495	19.225	901
2022-12-22	26.600	26.650	25.700	26.054	18.905	3,648
2022-12-21	25.375	26.400	25.250	26.032	18.888	4,263
2022-12-20	25.430	25.430	25.000	25.430	18.451	2,117
2022-12-19	25.550	25.850	25.550	25.550	18.539	1,772
2022-12-16	25.825	25.903	25.450	25.563	18.548	4,492
2022-12-15	26.700	26.700	25.500	25.867	18.769	6,242
2022-12-14	26.600	26.900	26.200	26.799	19.445	6,236
2022-12-13	26.500	26.950	26.250	26.515	19.239	2,490
2022-12-12	26.900	26.900	26.300	26.300	19.083	1,586
2022-12-09	28.250	28.250	27.800	28.000	20.317	4,208

← NewerPage 16 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.