Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	32.250	32.300	31.350	31.650	29.116	565
2026-02-04	32.000	32.125	32.000	32.125	29.553	5
2026-02-03	31.475	31.700	31.050	31.700	29.162	2,423
2026-02-02	31.425	31.650	30.950	31.000	28.518	2,445
2026-01-30	32.250	32.250	31.950	31.950	29.392	584
2026-01-29	32.000	32.950	31.950	32.800	30.174	2,114
2026-01-28	31.900	31.900	31.600	31.825	29.277	550
2026-01-27	31.325	31.650	31.250	31.450	28.932	9
2026-01-26	29.775	31.150	29.750	31.150	28.656	3,853
2026-01-23	29.525	29.600	29.500	29.600	27.230	2,506
2026-01-22	29.500	29.700	29.500	29.700	27.322	1,232
2026-01-21	29.475	29.750	29.350	29.350	27.000	447
2026-01-20	29.675	29.700	29.350	29.575	27.207	182
2026-01-19	29.950	29.950	29.650	29.775	27.391	146
2026-01-16	30.200	30.200	30.200	30.200	27.782	64
2026-01-15	30.500	30.500	30.250	30.300	27.874	654
2026-01-14	30.200	30.450	30.150	30.450	28.012	1,260
2026-01-13	30.050	30.100	29.600	30.100	27.690	13
2026-01-12	30.400	30.450	30.050	30.050	27.644	508
2026-01-09	29.950	30.000	29.950	29.950	27.552	147
2026-01-08	30.550	30.775	29.800	29.900	27.506	68
2026-01-07	30.050	30.450	30.050	30.400	27.966	275
2026-01-06	29.575	29.950	29.500	29.900	27.506	22
2026-01-05	29.850	29.850	29.200	29.400	27.046	53
2026-01-02	29.875	30.000	29.450	29.450	27.092	34
2025-12-31	29.850	29.850	29.750	29.800	27.414	15
2025-12-30	29.725	29.850	29.725	29.800	27.414	296
2025-12-29	29.650	29.650	29.300	29.650	27.276	356
2025-12-23	29.475	29.500	29.300	29.350	27.000	52
2025-12-22	29.575	29.575	29.400	29.500	27.138	141
2025-12-19	29.875	29.900	29.500	29.550	27.184	357
2025-12-18	29.950	29.950	29.800	29.825	27.437	1,768
2025-12-17	29.700	29.750	29.700	29.750	27.368	2
2025-12-16	29.450	29.700	29.450	29.700	27.322	34
2025-12-15	29.675	29.900	29.550	29.550	27.184	312
2025-12-12	29.500	29.700	29.500	29.650	27.276	548
2025-12-11	29.150	29.500	29.150	29.500	27.138	78
2025-12-10	29.400	29.400	29.100	29.100	26.770	1,084
2025-12-09	29.625	29.850	29.450	29.470	27.110	3,609
2025-12-08	29.725	30.150	29.700	29.700	27.322	11,275
2025-12-05	29.600	30.000	29.600	29.825	27.437	902
2025-12-04	29.675	29.850	29.600	29.625	27.253	4,659
2025-12-03	29.650	29.825	29.650	29.650	27.276	2,964
2025-12-02	29.875	30.050	29.700	29.700	27.322	2,318
2025-12-01	30.150	30.150	29.550	29.800	27.414	637
2025-11-28	29.800	30.050	29.800	30.000	27.598	219
2025-11-27	29.800	29.850	29.800	29.850	27.460	3
2025-11-26	29.475	29.900	29.400	29.725	27.345	1,285
2025-11-25	28.700	29.300	28.600	29.250	26.908	386
2025-11-24	28.800	28.950	28.800	28.931	26.615	706
2025-11-21	28.350	28.750	28.350	28.750	26.448	97
2025-11-20	28.550	28.550	28.300	28.300	26.034	15
2025-11-19	28.700	28.700	28.450	28.450	26.172	72
2025-11-18	28.700	28.850	28.475	28.550	26.264	362
2025-11-17	28.950	28.950	28.750	28.750	26.448	545
2025-11-14	28.800	28.800	28.650	28.650	26.356	1,206
2025-11-13	29.175	29.250	28.900	28.900	26.586	385
2025-11-12	29.375	29.450	29.000	29.000	26.678	3,834
2025-11-11	29.075	29.250	29.050	29.250	26.908	160
2025-11-10	28.250	28.900	28.250	28.900	26.586	1,047

← NewerPage 4 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.