Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	35.850	36.150	35.850	35.900	24.279	2,721
2021-12-22	35.625	35.900	35.400	35.650	24.110	878
2021-12-21	34.944	35.654	34.944	35.500	24.008	3,194
2021-12-20	35.100	35.100	34.644	34.700	23.467	847
2021-12-17	36.300	36.300	35.750	35.949	24.312	2,158
2021-12-16	36.046	36.200	36.046	36.116	24.425	1,053
2021-12-15	35.550	35.600	35.550	35.600	24.076	59
2021-12-14	35.475	35.700	35.400	35.450	23.974	1,412
2021-12-13	35.600	36.000	35.600	35.600	24.076	3,444
2021-12-10	35.725	35.850	35.650	35.654	24.112	788
2021-12-09	35.375	35.700	35.350	35.350	23.907	5,028
2021-12-08	35.250	35.650	35.250	35.350	23.907	1,784
2021-12-07	34.900	35.500	34.900	35.344	23.903	2,649
2021-12-06	34.100	34.750	34.100	34.500	23.332	5,181
2021-12-03	34.050	34.175	33.850	33.900	22.926	2,213
2021-12-02	33.700	33.845	33.700	33.845	22.889	1,841
2021-12-01	33.750	34.250	33.750	33.753	22.827	2,684
2021-11-30	33.025	33.550	32.900	33.150	22.419	1,553
2021-11-29	33.175	33.400	33.100	33.100	22.385	1,061
2021-11-26	34.250	34.300	33.200	33.200	22.453	337
2021-11-25	34.800	35.150	34.550	34.850	23.569	320
2021-11-24	34.950	35.200	34.950	34.950	23.636	249
2021-11-23	35.075	35.150	34.550	34.850	23.569	338
2021-11-22	35.275	35.300	35.000	35.000	23.670	3,146
2021-11-19	34.700	35.600	34.700	35.350	23.907	4,162
2021-11-18	34.350	34.350	33.900	34.050	23.028	227
2021-11-17	34.450	34.450	34.150	34.150	23.095	1,234
2021-11-16	35.100	35.100	35.100	35.100	23.738	166
2021-11-15	35.125	35.150	35.100	35.100	23.738	375
2021-11-12	35.025	35.100	35.000	35.100	23.738	282
2021-11-11	35.250	35.250	35.050	35.050	23.704	600
2021-11-10	35.200	35.500	35.200	35.250	23.839	1,875
2021-11-09	35.025	35.150	34.800	34.946	23.633	2,155
2021-11-08	34.950	34.950	34.600	34.904	23.605	321
2021-11-05	34.500	36.050	34.400	35.500	24.008	1,920
2021-11-04	34.150	34.450	34.150	34.150	23.095	1,650
2021-11-03	34.550	34.550	34.400	34.402	23.265	2,022
2021-11-02	34.550	34.800	34.400	34.400	23.264	2,035
2021-11-01	34.700	34.700	34.500	34.624	23.416	2,689
2021-10-29	34.900	35.126	34.600	34.600	23.400	699
2021-10-28	34.800	34.800	34.750	34.750	23.501	261
2021-10-27	34.750	34.750	34.550	34.750	23.501	1,691
2021-10-26	34.500	34.900	34.500	34.500	23.332	2,785
2021-10-25	34.650	34.650	34.100	34.219	23.142	4,658
2021-10-22	34.850	34.850	34.500	34.500	23.332	202
2021-10-21	34.800	34.950	34.650	34.650	23.433	2,054
2021-10-20	34.800	35.050	34.450	34.733	23.490	2,512
2021-10-19	35.025	35.200	34.700	35.144	23.767	1,130
2021-10-18	35.750	35.750	35.000	35.000	23.670	1,952
2021-10-15	35.500	35.857	35.500	35.650	24.110	399
2021-10-14	35.425	35.500	35.250	35.250	23.839	3,822

← NewerPage 21 of 21 · 1,251 trading days

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.