Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	30.645	30.645	30.250	30.500	20.627	2,944
2022-03-21	30.400	30.450	30.200	30.407	20.564	2,938
2022-03-18	30.502	30.502	30.000	30.150	20.390	2,584
2022-03-17	30.950	30.950	30.400	30.850	20.864	3,722
2022-03-16	30.950	31.150	30.495	30.925	20.914	6,189
2022-03-15	30.200	30.200	29.800	29.850	20.187	2,281
2022-03-14	30.550	31.100	30.550	30.800	20.830	3,793
2022-03-11	30.300	30.300	29.850	30.150	20.390	1,173
2022-03-10	30.900	30.950	29.850	30.123	20.372	1,960
2022-03-09	30.050	30.600	30.050	30.450	20.593	1,489
2022-03-08	28.950	29.800	28.950	28.950	19.579	2,281
2022-03-07	29.175	29.600	27.800	28.750	19.443	11,513
2022-03-04	30.300	30.300	29.550	29.850	20.187	14,391
2022-03-03	31.475	31.650	31.000	31.250	21.134	2,489
2022-03-02	30.600	31.559	30.600	31.550	21.337	3,448
2022-03-01	32.500	32.500	30.850	30.850	20.864	4,403
2022-02-28	32.600	32.600	31.796	32.550	22.013	1,258
2022-02-25	31.850	33.000	31.850	33.000	22.318	2,956
2022-02-24	31.475	31.950	31.300	31.617	21.382	6,042
2022-02-23	32.578	33.050	32.578	32.700	22.115	3,306
2022-02-22	31.525	32.750	31.350	32.250	21.810	1,763
2022-02-21	32.600	32.850	31.900	32.550	22.013	1,205
2022-02-18	32.800	33.200	32.700	32.839	22.209	2,121
2022-02-17	33.375	33.450	32.800	32.800	22.182	1,042
2022-02-16	33.375	33.600	33.200	33.200	22.453	58
2022-02-15	32.950	33.300	32.950	33.253	22.489	1,447
2022-02-14	32.750	32.750	32.300	32.650	22.081	2,285
2022-02-11	33.242	33.242	32.996	33.242	22.481	295
2022-02-10	33.575	33.900	33.400	33.551	22.690	1,558
2022-02-09	33.650	33.850	33.650	33.650	22.757	721
2022-02-08	32.950	33.113	32.950	33.100	22.385	1,625
2022-02-07	32.901	32.901	32.500	32.901	22.250	507
2022-02-04	33.800	33.800	32.650	32.950	22.284	1,632
2022-02-03	34.100	34.100	33.350	33.350	22.554	1,173
2022-02-02	34.300	34.300	33.700	34.300	23.197	3,589
2022-02-01	34.900	34.900	34.100	34.300	23.197	3,241
2022-01-31	34.450	35.050	34.450	35.050	23.704	6,375
2022-01-28	33.375	34.250	33.350	33.900	22.926	2,069
2022-01-27	32.600	33.102	32.600	33.102	22.387	4,652
2022-01-26	32.900	33.350	32.900	33.000	22.318	3,180
2022-01-25	32.700	32.950	32.250	32.909	22.256	5,606
2022-01-24	33.550	33.550	32.299	32.300	21.844	8,994
2022-01-21	33.900	33.900	33.400	33.550	22.690	5,038
2022-01-20	34.650	34.650	34.050	34.050	23.028	1,936
2022-01-19	35.000	35.000	34.050	34.753	23.503	1,631
2022-01-18	36.750	36.750	35.600	35.600	24.076	7,765
2022-01-17	37.350	37.350	36.950	37.174	25.140	3,863
2022-01-14	37.200	37.200	36.700	37.144	25.120	2,456
2022-01-13	37.050	37.300	37.050	37.250	25.192	1,694
2022-01-12	37.136	37.136	36.650	37.136	25.115	561
2022-01-11	37.025	37.300	36.950	37.250	25.192	595
2022-01-10	37.925	37.950	36.400	36.682	24.808	3,527
2022-01-07	37.950	37.950	37.850	37.866	25.608	144
2022-01-06	37.825	38.300	37.750	38.050	25.733	438
2022-01-05	37.750	38.150	37.750	38.050	25.733	993
2022-01-04	37.475	37.700	37.415	37.587	25.419	2,403
2021-12-31	37.030	37.150	37.030	37.030	25.043	551
2021-12-30	36.900	36.900	36.700	36.703	24.822	126
2021-12-29	36.600	37.450	36.600	36.756	24.858	4,358
2021-12-24	35.750	36.050	35.750	35.750	24.177	6

← NewerPage 20 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.