Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	27.625	28.600	27.620	28.400	26.126	1,390
2026-05-05	27.250	27.750	27.250	27.400	25.206	644
2026-04-30	27.600	27.750	27.600	27.650	25.436	493
2026-04-29	28.100	28.300	27.550	27.600	25.390	870
2026-04-28	28.350	28.450	28.000	28.050	25.804	788
2026-04-27	28.650	28.900	28.250	28.250	25.988	2,783
2026-04-24	28.500	28.650	28.500	28.500	26.218	191
2026-04-23	28.850	28.900	28.450	28.475	26.195	1,217
2026-04-22	29.000	29.000	28.650	28.650	26.356	2,337
2026-04-21	29.200	29.825	29.200	29.700	27.322	1,393
2026-04-20	29.400	29.400	29.050	29.193	26.855	3,729
2026-04-17	28.450	29.650	28.400	29.400	27.046	341
2026-04-16	28.850	28.850	28.100	28.400	26.126	4,215
2026-04-15	29.025	29.650	28.950	28.950	26.632	1,678
2026-04-14	28.800	29.300	28.700	29.300	26.954	2,609
2026-04-13	29.325	29.600	28.250	28.550	26.264	481
2026-04-10	29.775	29.900	29.450	29.450	27.092	1,001
2026-04-09	30.000	30.450	29.800	29.800	27.414	361
2026-04-08	29.750	30.600	29.750	30.600	28.150	16
2026-04-07	28.900	29.500	28.750	28.800	26.494	2,280
2026-04-02	28.600	28.850	28.600	28.850	26.540	855
2026-04-01	28.450	29.050	28.250	29.000	26.678	2,960
2026-03-31	28.300	28.350	28.175	28.175	25.919	1,210
2026-03-30	28.800	28.850	27.850	28.000	25.758	4,887
2026-03-27	28.886	28.886	28.650	28.886	26.573	75
2026-03-26	29.075	29.250	29.000	29.206	26.868	376
2026-03-25	29.175	29.500	29.100	29.200	26.862	343
2026-03-24	29.350	29.350	28.900	28.900	26.586	842
2026-03-23	28.500	29.500	28.050	29.250	26.908	2,291
2026-03-20	29.525	29.900	29.250	29.450	27.092	7,326
2026-03-19	29.475	29.650	29.000	29.550	27.184	454
2026-03-18	29.600	30.000	29.600	29.650	27.276	493
2026-03-17	29.425	29.675	29.000	29.500	27.138	1,402
2026-03-16	29.400	29.400	29.000	29.300	26.954	1,050
2026-03-13	29.825	29.850	29.400	29.400	27.046	494
2026-03-12	29.900	29.900	29.600	29.750	27.368	879
2026-03-11	30.500	30.500	30.200	30.350	27.920	1,777
2026-03-10	30.200	30.600	30.000	30.500	28.058	1,945
2026-03-09	30.050	30.050	29.200	29.600	27.230	5,809
2026-03-06	31.000	31.000	30.700	30.900	28.426	552
2026-03-05	31.000	31.000	30.950	31.000	28.518	422
2026-03-04	30.650	31.250	30.650	31.250	28.748	59
2026-03-03	31.375	31.750	30.625	30.625	28.173	166
2026-03-02	31.775	31.900	31.500	31.700	29.162	414
2026-02-27	32.500	32.800	32.450	32.450	29.852	547
2026-02-26	32.150	32.500	32.100	32.400	29.806	364
2026-02-25	31.775	32.400	31.750	32.350	29.760	169
2026-02-24	32.350	32.350	32.050	32.050	29.484	657
2026-02-23	32.550	32.750	32.000	32.521	29.917	3,663
2026-02-20	31.625	32.700	31.450	32.102	29.531	283
2026-02-19	31.225	31.550	31.100	31.550	29.024	721
2026-02-18	31.475	31.600	30.850	30.900	28.426	163
2026-02-17	30.900	31.000	30.900	31.000	28.518	3
2026-02-16	31.175	31.200	30.800	30.800	28.334	452
2026-02-13	31.350	31.350	30.850	31.000	28.518	772
2026-02-12	31.575	31.600	31.150	31.350	28.840	227
2026-02-11	31.900	31.900	31.250	31.300	28.794	1,068
2026-02-10	31.700	32.200	31.700	32.025	29.461	6,519
2026-02-09	31.725	31.750	31.450	31.600	29.070	305
2026-02-06	31.325	31.750	31.300	31.750	29.208	152

← NewerPage 3 of 5 · 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.