Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	25.925	26.350	25.900	25.900	18.793	2,712
2022-06-20	26.000	26.000	25.750	25.900	18.793	2,182
2022-06-17	25.520	26.000	25.520	25.751	18.685	4,256
2022-06-16	26.250	26.400	25.400	26.400	19.156	6,474
2022-06-15	25.850	26.250	25.850	25.880	18.778	5,016
2022-06-14	25.275	25.600	25.100	25.300	18.357	2,400
2022-06-13	25.450	25.450	25.050	25.150	18.249	7,857
2022-06-10	25.750	25.750	25.350	25.550	18.539	7,265
2022-06-09	25.633	25.633	25.350	25.633	18.599	3,359
2022-06-08	25.950	25.950	25.600	25.700	18.648	4,552
2022-06-07	26.600	26.600	25.450	26.600	19.301	11,089
2022-06-06	26.750	26.750	26.350	26.424	19.173	1,697
2022-06-01	26.950	26.950	26.300	26.465	19.203	10,083
2022-05-31	28.000	28.700	27.950	28.700	19.410	11,018
2022-05-30	27.725	27.950	27.500	27.500	18.598	1,726
2022-05-27	27.475	27.600	27.300	27.350	18.497	2,052
2022-05-26	27.075	27.450	26.945	27.200	18.395	9,389
2022-05-25	26.650	26.950	26.450	26.848	18.157	9,055
2022-05-24	27.500	27.500	26.500	27.500	18.598	6,496
2022-05-23	27.725	27.750	27.300	27.573	18.647	3,827
2022-05-20	27.775	28.000	27.350	27.800	18.801	1,633
2022-05-19	28.200	28.200	27.500	27.923	18.884	2,027
2022-05-18	28.800	28.850	28.600	28.850	19.511	1,428
2022-05-17	28.450	28.500	28.300	28.500	19.274	15,851
2022-05-16	28.000	28.350	27.900	28.250	19.105	1,395
2022-05-13	28.300	28.700	27.800	28.700	19.410	755
2022-05-12	28.500	28.698	27.900	28.350	19.173	5,073
2022-05-11	28.850	28.900	28.500	28.700	19.410	3,503
2022-05-10	28.850	29.200	28.850	29.028	19.632	3,417
2022-05-09	29.275	29.450	28.750	28.850	19.511	2,296
2022-05-06	29.025	29.350	28.500	28.950	19.579	10,527
2022-05-05	29.575	29.600	28.800	29.044	19.642	2,315
2022-05-04	29.100	29.100	28.850	28.900	19.545	7,114
2022-05-03	29.525	29.700	29.000	29.550	19.984	3,304
2022-04-29	29.075	29.250	29.008	29.051	19.647	4,356
2022-04-28	28.550	28.850	28.537	28.700	19.410	5,212
2022-04-27	29.075	29.500	28.250	29.500	19.951	3,808
2022-04-26	29.375	29.500	28.700	29.400	19.883	5,967
2022-04-25	28.950	28.950	28.550	28.645	19.373	9,005
2022-04-22	29.000	29.000	28.500	28.712	19.417	8,571
2022-04-21	28.300	29.100	28.300	28.750	19.443	5,930
2022-04-20	27.800	27.800	27.450	27.800	18.801	5,906
2022-04-19	28.300	28.300	26.800	27.343	18.492	5,331
2022-04-14	27.900	28.201	27.900	28.050	18.970	4,931
2022-04-13	27.775	28.099	27.750	28.099	19.003	2,401
2022-04-12	28.150	28.450	28.100	28.250	19.105	3,489
2022-04-11	28.500	28.800	28.200	28.400	19.207	2,795
2022-04-08	28.050	28.550	28.050	28.050	18.970	3,391
2022-04-07	29.525	29.900	28.000	29.900	20.221	3,589
2022-04-06	29.525	30.296	28.970	29.500	19.951	11,841
2022-04-05	30.050	30.055	29.200	29.259	19.788	2,700
2022-04-04	29.675	30.000	29.450	29.950	20.255	4,970
2022-04-01	30.100	30.100	29.653	29.653	20.054	676
2022-03-31	30.000	30.088	29.900	30.088	20.348	1,409
2022-03-30	30.950	30.950	30.200	30.226	20.441	1,445
2022-03-29	30.499	31.304	30.499	31.300	21.168	5,003
2022-03-28	29.850	30.102	29.850	30.086	20.347	2,459
2022-03-25	29.925	29.935	29.600	29.600	20.018	2,756
2022-03-24	30.100	30.100	29.785	29.850	20.187	6,031
2022-03-23	30.250	30.300	29.850	30.050	20.323	4,333

← NewerPage 19 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.