Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	22.050	22.100	21.750	21.926	15.909	1,452
2022-09-13	22.450	22.800	22.050	22.262	16.153	2,479
2022-09-12	22.400	22.500	22.000	22.349	16.216	2,828
2022-09-09	22.250	22.250	21.950	22.092	16.030	28,890
2022-09-08	22.500	22.600	22.000	22.139	16.064	4,276
2022-09-07	22.600	22.600	22.500	22.600	16.398	672
2022-09-06	22.837	22.837	22.700	22.751	16.508	3,516
2022-09-05	23.050	23.050	22.800	22.850	16.580	1,853
2022-09-02	23.025	23.150	22.800	22.854	16.582	2,081
2022-09-01	23.350	23.350	22.950	22.975	16.670	4,341
2022-08-31	23.750	23.750	23.590	23.700	17.196	2,248
2022-08-30	23.650	23.750	23.650	23.679	17.181	2,848
2022-08-26	24.700	24.800	24.050	24.050	17.450	851
2022-08-25	24.500	24.700	24.500	24.700	17.922	1,060
2022-08-24	24.500	24.500	24.450	24.470	17.755	439
2022-08-23	24.850	24.950	24.500	24.760	17.965	872
2022-08-22	25.000	25.000	24.876	24.908	18.073	7,486
2022-08-19	25.575	25.600	25.350	25.600	18.575	1,011
2022-08-18	25.175	25.650	25.050	25.475	18.484	1,387
2022-08-17	26.200	26.605	25.250	25.250	18.321	2,738
2022-08-16	26.350	26.600	26.299	26.299	19.082	1,997
2022-08-15	26.200	26.400	26.100	26.203	19.012	8,562
2022-08-12	26.250	26.500	26.250	26.250	19.047	1,586
2022-08-11	26.150	26.700	26.150	26.318	19.096	4,141
2022-08-10	26.000	26.400	25.600	25.819	18.734	9,154
2022-08-09	25.950	25.950	25.600	25.745	18.681	2,574
2022-08-08	25.950	25.950	25.500	25.735	18.673	3,775
2022-08-05	26.405	26.405	25.700	25.789	18.712	3,081
2022-08-04	25.675	26.550	25.650	26.190	19.003	2,507
2022-08-03	25.175	25.600	25.100	25.150	18.249	3,958
2022-08-02	25.946	25.946	25.200	25.369	18.407	1,611
2022-08-01	27.150	27.150	26.100	26.273	19.063	1,992
2022-07-29	27.375	27.800	27.100	27.100	19.663	9,739
2022-07-28	27.200	27.200	27.171	27.200	19.736	795
2022-07-27	26.700	27.000	26.600	26.885	19.507	2,501
2022-07-26	27.675	27.700	26.500	26.500	19.228	3,359
2022-07-25	27.250	27.950	27.250	27.691	20.093	12,269
2022-07-22	26.300	26.800	26.300	26.550	19.264	1,692
2022-07-21	26.000	26.350	26.000	26.245	19.043	1,412
2022-07-20	26.100	26.100	25.950	26.083	18.925	4,656
2022-07-19	26.050	26.800	26.050	26.490	19.221	3,701
2022-07-18	25.400	26.250	25.350	25.942	18.824	10,480
2022-07-15	24.300	24.950	24.200	24.788	17.986	2,251
2022-07-14	24.800	24.800	24.100	24.300	17.632	4,517
2022-07-13	26.000	26.000	25.150	25.150	18.249	1,268
2022-07-12	25.225	26.050	25.200	25.750	18.684	4,486
2022-07-11	26.300	26.300	25.350	25.991	18.859	3,028
2022-07-08	26.400	26.726	26.400	26.613	19.310	4,523
2022-07-07	26.250	26.400	25.950	26.050	18.902	5,547
2022-07-06	26.300	26.350	25.924	26.250	19.047	9,426
2022-07-05	26.150	26.150	25.850	25.870	18.771	11,691
2022-07-04	25.900	26.100	25.900	26.028	18.886	4,502
2022-07-01	26.200	26.300	25.874	25.950	18.829	1,301
2022-06-30	26.050	26.050	25.600	26.000	18.865	14,065
2022-06-29	26.100	26.100	25.800	26.017	18.878	3,054
2022-06-28	26.150	26.550	26.150	26.300	19.083	5,217
2022-06-27	26.350	26.505	25.800	26.000	18.865	2,804
2022-06-24	26.000	26.350	26.000	26.101	18.938	3,840
2022-06-23	25.875	26.150	25.659	25.659	18.618	3,570
2022-06-22	25.875	26.050	25.550	25.900	18.793	4,333

← NewerPage 18 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.