Kaufman Et Broad historical data

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

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
2025-10-23	29.225	29.400	29.100	29.400	27.046	473
2025-10-22	28.800	29.225	28.800	29.065	26.738	1,738
2025-10-21	28.700	28.850	28.600	28.747	26.445	680
2025-10-20	28.550	28.850	28.325	28.600	26.310	776
2025-10-17	28.700	28.700	28.450	28.500	26.218	131
2025-10-16	28.700	28.750	28.550	28.650	26.356	14
2025-10-15	28.800	29.000	28.614	28.614	26.323	1,129
2025-10-14	28.850	28.850	28.450	28.700	26.402	127
2025-10-13	28.050	28.750	28.000	28.750	26.448	309
2025-10-10	28.300	28.400	27.850	27.875	25.643	332
2025-10-09	28.800	28.800	28.300	28.300	26.034	1,475
2025-10-08	28.200	28.600	28.150	28.500	26.218	295
2025-10-07	28.000	28.500	28.000	28.000	25.758	652
2025-10-06	29.400	29.400	28.050	28.050	25.804	605
2025-10-03	29.625	30.450	29.250	29.350	27.000	704
2025-10-02	29.575	29.800	29.425	29.450	27.092	1,195
2025-10-01	29.825	29.825	29.450	29.450	27.092	59
2025-09-30	29.925	29.950	29.700	29.750	27.368	465
2025-09-29	29.725	30.100	29.650	29.775	27.391	1,362
2025-09-26	29.450	29.600	29.450	29.600	27.230	120
2025-09-25	29.325	29.500	29.050	29.400	27.046	502
2025-09-23	29.050	29.350	29.050	29.100	26.770	7
2025-09-22	29.400	29.400	28.850	29.000	26.678	43
2025-09-19	29.400	29.600	29.400	29.450	27.092	2,498
2025-09-18	30.025	30.025	29.050	29.100	26.770	654
2025-09-17	29.675	30.050	29.650	30.000	27.598	519
2025-09-16	29.500	29.750	29.500	29.650	27.276	3,206
2025-09-15	29.075	29.800	29.050	29.700	27.322	3,784
2025-09-12	28.800	29.100	28.650	28.950	26.632	171
2025-09-11	28.700	28.850	28.550	28.750	26.448	3,143
2025-09-10	28.450	28.900	28.400	28.750	26.448	1,138
2025-09-09	28.200	28.250	27.850	28.250	25.988	10,716
2025-09-08	27.800	28.000	27.800	27.975	25.735	5,779
2025-09-05	27.300	27.850	27.300	27.750	25.528	21,257
2025-09-04	26.900	27.200	26.900	27.200	25.022	1,778
2025-09-03	27.075	27.100	26.900	26.950	24.792	1,639
2025-09-02	28.100	28.200	27.000	27.000	24.838	1,031
2025-09-01	28.500	28.650	28.200	28.300	26.034	1,743
2025-08-29	29.200	29.200	28.550	28.650	26.356	4,008
2025-08-28	29.375	29.450	29.050	29.050	26.724	1,839
2025-08-27	29.475	29.650	29.125	29.125	26.793	1,515
2025-08-26	30.300	30.300	29.050	29.450	27.092	1,048
2025-08-22	30.950	31.250	30.800	31.250	28.748	125
2025-08-21	31.050	31.050	30.850	30.850	28.380	451
2025-08-20	31.450	31.450	31.200	31.200	28.702	58
2025-08-19	31.275	31.350	31.275	31.275	28.771	2
2025-08-18	31.125	31.200	31.100	31.100	28.610	439
2025-08-14	31.575	31.700	31.500	31.700	29.162	74
2025-08-13	31.625	31.850	31.450	31.450	28.932	62

← NewerPage 5 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.