Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	28.000	28.300	27.050	27.963	20.289	3,952
2022-12-07	27.925	28.149	27.449	27.993	20.312	109,431
2022-12-06	27.425	27.800	27.000	27.475	19.936	3,734
2022-12-05	27.025	27.800	27.000	27.436	19.907	4,212
2022-12-02	26.500	27.000	26.400	26.750	19.409	3,138
2022-12-01	25.900	26.550	25.900	26.250	19.047	2,574
2022-11-30	25.475	25.750	25.400	25.714	18.658	4,562
2022-11-29	25.025	25.128	25.000	25.128	18.233	161
2022-11-28	24.927	24.927	24.550	24.927	18.087	535
2022-11-25	25.025	25.300	24.750	25.150	18.249	1,063
2022-11-24	24.200	24.950	24.050	24.250	17.596	6,417
2022-11-23	24.150	24.150	23.450	24.001	17.415	2,181
2022-11-22	23.950	23.950	23.800	23.950	17.378	2,182
2022-11-21	23.950	24.300	23.950	24.050	17.450	2,299
2022-11-18	24.472	24.472	23.950	24.019	17.428	2,058
2022-11-17	24.650	24.800	24.650	24.650	17.886	1,656
2022-11-16	25.650	25.650	24.800	24.850	18.031	5,736
2022-11-15	25.475	25.600	25.150	25.550	18.539	3,729
2022-11-14	25.450	25.450	25.150	25.150	18.249	1,880
2022-11-11	25.875	26.150	25.650	26.000	18.865	3,944
2022-11-10	25.225	25.750	24.650	25.750	18.684	288
2022-11-09	25.025	25.451	24.750	25.150	18.249	5,515
2022-11-08	25.475	25.500	25.320	25.350	18.394	1,985
2022-11-07	25.225	25.400	25.096	25.200	18.285	2,367
2022-11-04	24.550	25.250	24.550	24.551	17.814	6,976
2022-11-03	24.300	24.500	24.050	24.150	17.523	3,461
2022-11-02	24.683	24.683	24.347	24.683	17.910	11,549
2022-11-01	24.600	24.800	24.400	24.515	17.788	1,756
2022-10-31	24.600	24.800	24.600	24.600	17.850	165
2022-10-28	24.450	24.450	24.250	24.350	17.668	1,212
2022-10-27	25.000	25.000	24.650	25.000	18.140	3,960
2022-10-26	24.200	25.200	24.200	24.871	18.046	10,018
2022-10-25	23.775	23.900	23.450	23.751	17.234	4,249
2022-10-24	23.475	23.850	23.300	23.700	17.196	2,722
2022-10-21	23.075	23.500	22.750	23.200	16.834	5,412
2022-10-20	23.175	23.800	23.100	23.100	16.761	9,540
2022-10-19	22.000	23.500	21.300	22.141	16.065	11,324
2022-10-18	22.100	22.400	22.000	22.050	15.999	330
2022-10-17	21.775	22.150	21.450	21.800	15.818	2,688
2022-10-14	21.225	21.450	21.200	21.350	15.491	532
2022-10-13	20.800	21.500	20.200	21.000	15.237	15,318
2022-10-12	21.600	21.600	20.600	20.850	15.129	15,512
2022-10-11	22.000	22.000	21.450	21.550	15.636	9,040
2022-10-10	22.150	22.650	22.150	22.200	16.108	1,855
2022-10-07	22.450	22.476	22.250	22.257	16.149	2,195
2022-10-06	22.600	22.950	22.350	22.633	16.422	14,108
2022-10-05	22.600	22.600	22.100	22.300	16.181	4,898
2022-10-04	20.450	23.150	20.450	22.699	16.470	21,832
2022-10-03	20.550	21.150	20.550	20.750	15.056	11,460
2022-09-30	19.660	20.300	19.660	19.860	14.410	12,654
2022-09-29	19.360	19.360	18.920	19.351	14.041	5,181
2022-09-28	18.520	19.400	18.429	19.320	14.018	6,885
2022-09-27	19.180	19.180	18.338	18.340	13.307	5,988
2022-09-26	18.600	19.240	18.240	19.106	13.863	10,463
2022-09-23	19.641	19.641	18.400	19.371	14.055	7,467
2022-09-22	20.700	20.700	20.250	20.364	14.776	7,621
2022-09-21	21.075	21.200	20.700	20.769	15.070	4,365
2022-09-20	22.000	22.100	21.000	21.214	15.393	1,951
2022-09-16	21.625	21.750	21.500	21.565	15.648	3,762
2022-09-15	21.825	21.900	21.650	21.762	15.791	4,931

← NewerPage 17 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.