Kaufman Et Broad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28.200 | 28.350 | 27.950 | 28.000 | 25.758 | 1,064 |
| 2025-11-06 | 28.275 | 28.275 | 28.150 | 28.200 | 25.942 | 70 |
| 2025-11-05 | 28.550 | 28.850 | 28.350 | 28.350 | 26.080 | 22 |
| 2025-11-04 | 28.850 | 29.100 | 28.600 | 28.600 | 26.310 | 574 |
| 2025-11-03 | 29.300 | 29.300 | 28.950 | 29.000 | 26.678 | 1,307 |
| 2025-10-31 | 29.225 | 29.400 | 29.150 | 29.256 | 26.914 | 2,126 |
| 2025-10-30 | 28.800 | 29.150 | 28.800 | 29.050 | 26.724 | 5,349 |
| 2025-10-29 | 29.025 | 29.050 | 28.750 | 28.800 | 26.494 | 132 |
| 2025-10-28 | 29.025 | 29.200 | 28.900 | 29.100 | 26.770 | 1,671 |
| 2025-10-27 | 29.125 | 29.500 | 28.950 | 28.975 | 26.655 | 488 |
| 2025-10-24 | 29.475 | 29.500 | 29.300 | 29.350 | 27.000 | 205 |
← NewerPage 5 of 5 · 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.