Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	25.375	25.629	25.325	25.629	25.629	495
2026-07-29	25.425	25.700	25.150	25.150	25.150	73
2026-07-28	25.525	25.550	25.375	25.517	25.517	916
2026-07-27	26.000	26.450	25.475	25.475	25.475	2,142
2026-07-24	25.800	26.050	25.800	25.950	25.950	41
2026-07-23	26.150	26.150	25.800	25.800	25.800	371
2026-07-22	26.200	26.550	25.950	26.050	26.050	11,775
2026-07-21	25.700	26.100	25.700	26.040	26.040	2,998
2026-07-20	25.850	26.050	25.850	26.000	26.000	3,012
2026-07-17	26.000	26.000	25.700	25.709	25.709	1,832
2026-07-16	25.850	25.850	25.600	25.700	25.700	634
2026-07-15	25.375	25.950	25.200	25.350	25.350	1,149
2026-07-14	25.400	25.400	25.100	25.245	25.245	2,287
2026-07-13	25.175	25.400	25.000	25.400	25.400	786
2026-07-10	24.600	25.450	24.350	24.692	24.692	5,587
2026-07-09	24.350	24.500	23.700	24.000	24.000	693
2026-07-08	24.700	24.700	24.200	24.497	24.497	484
2026-07-07	24.800	25.000	24.698	24.698	24.698	309
2026-07-06	24.950	24.950	24.600	24.725	24.725	7,183
2026-07-03	24.700	25.025	24.700	24.900	24.900	1,661
2026-07-02	24.100	24.650	24.100	24.600	24.600	1,271
2026-07-01	24.050	24.100	23.750	24.000	24.000	311
2026-06-30	24.400	24.400	24.050	24.050	24.050	342
2026-06-29	24.600	24.600	24.100	24.550	24.550	3,582
2026-06-26	24.150	24.600	23.950	24.600	24.600	699
2026-06-25	24.150	24.450	23.950	23.950	23.950	95
2026-06-24	23.875	24.150	23.750	24.100	24.100	592
2026-06-23	24.000	24.300	23.850	23.950	23.950	65
2026-06-22	24.600	24.600	24.100	24.200	24.200	12,090
2026-06-19	24.750	24.950	24.650	24.750	24.750	573
2026-06-18	24.850	24.850	24.400	24.700	24.700	190
2026-06-17	24.650	25.000	24.650	24.850	24.850	255
2026-06-16	24.700	24.700	24.500	24.650	24.650	3
2026-06-15	24.550	24.900	24.550	24.600	24.600	126
2026-06-12	24.400	24.600	24.400	24.400	24.400	184
2026-06-11	24.200	24.450	24.050	24.050	24.050	1,940
2026-06-10	24.400	24.400	24.000	24.400	24.400	1,101
2026-06-09	24.300	24.500	24.250	24.250	24.250	1,093
2026-06-08	24.250	24.250	24.050	24.200	24.200	995
2026-06-05	24.600	24.650	24.300	24.300	24.300	1,384
2026-06-04	24.350	24.450	24.200	24.200	24.200	101
2026-06-03	24.550	24.800	24.100	24.100	24.100	282
2026-06-02	24.950	24.950	24.650	24.650	24.650	23
2026-06-01	25.200	25.200	24.700	24.750	24.750	16
2026-05-29	25.175	25.450	25.050	25.250	25.250	451
2026-05-28	25.125	25.300	25.050	25.250	25.250	1,097
2026-05-27	25.350	25.550	25.350	25.388	25.388	341
2026-05-26	25.500	25.500	25.200	25.294	25.294	257
2026-05-22	25.075	25.150	25.000	25.130	25.130	3,076
2026-05-21	24.800	25.200	24.800	24.800	24.800	6,314
2026-05-20	24.600	25.150	24.300	25.150	25.150	634
2026-05-19	24.950	24.950	24.550	24.675	24.675	5,013
2026-05-18	24.350	24.600	23.950	24.600	24.600	13,265
2026-05-15	24.900	24.900	24.500	24.500	24.500	1,796
2026-05-14	25.225	25.350	25.050	25.150	25.150	2,206
2026-05-13	25.100	25.200	25.100	25.200	25.200	100
2026-05-12	25.575	25.700	25.000	25.000	25.000	471
2026-05-11	25.425	25.500	24.950	25.200	25.200	895
2026-05-08	27.750	27.750	27.475	27.475	25.275	370
2026-05-07	28.400	28.500	27.800	27.800	25.574	3,132

← NewerPage 2 of 3 · 126 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.