Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	32.150	32.150	31.850	31.850	29.300	898
2025-08-08	32.000	32.100	31.950	32.100	29.530	1,131
2025-08-07	31.875	32.150	31.700	32.000	29.438	950
2025-08-06	31.800	32.000	31.800	31.850	29.300	898
2025-08-05	31.700	31.800	31.700	31.750	29.208	35
2025-08-04	31.075	31.450	31.050	31.375	28.863	486
2025-08-01	31.200	31.200	30.900	30.950	28.472	167
2025-07-31	31.475	31.550	31.400	31.400	28.886	103
2025-07-30	31.300	31.550	31.300	31.550	29.024	263
2025-07-29	31.475	31.475	31.200	31.200	28.702	235
2025-07-28	31.475	31.800	31.300	31.300	28.794	265
2025-07-25	31.400	31.600	31.400	31.550	29.024	752
2025-07-24	31.625	31.650	31.200	31.200	28.702	66
2025-07-23	31.400	31.600	31.400	31.600	29.070	1,643
2025-07-22	31.175	31.300	30.800	30.800	28.334	470
2025-07-21	31.550	31.550	31.250	31.300	28.794	3,697
2025-07-18	31.300	31.700	31.300	31.700	29.162	180
2025-07-17	31.550	31.550	31.100	31.300	28.794	666
2025-07-16	31.375	31.600	31.150	31.150	28.656	920
2025-07-15	31.400	31.800	31.400	31.400	28.886	2,746
2025-07-14	31.675	31.850	31.350	31.650	29.116	555
2025-07-11	32.250	32.250	31.650	31.825	29.277	6,091
2025-07-10	33.050	33.500	33.050	33.450	30.772	469
2025-07-09	32.600	32.900	32.600	32.850	30.220	530
2025-07-08	32.550	32.850	32.250	32.750	30.128	2,061
2025-07-07	33.050	33.050	32.550	32.550	29.944	3
2025-07-04	33.300	33.300	32.925	33.000	30.358	153
2025-07-03	33.575	33.850	33.350	33.400	30.726	260
2025-07-02	33.500	33.850	33.500	33.600	30.910	474
2025-07-01	33.175	33.350	32.975	33.200	30.542	512
2025-06-30	33.525	33.700	33.050	33.050	30.404	421
2025-06-27	33.125	33.600	33.050	33.600	30.910	160
2025-06-26	33.475	33.600	33.025	33.050	30.404	72
2025-06-25	32.750	33.500	32.750	33.500	30.818	204
2025-06-24	32.400	32.700	32.200	32.575	29.967	598
2025-06-23	32.200	32.400	32.000	32.200	29.622	455
2025-06-20	32.475	32.600	32.475	32.500	29.898	67
2025-06-19	32.850	32.850	32.500	32.500	29.898	10
2025-06-18	32.950	33.250	32.800	33.150	30.496	358
2025-06-17	33.025	33.200	32.900	32.900	30.266	3,093
2025-06-16	33.100	33.300	33.100	33.100	30.450	39
2025-06-13	33.175	33.350	32.900	33.000	30.358	2,251
2025-06-12	33.450	33.450	33.350	33.350	30.680	81
2025-06-11	33.900	33.900	33.725	33.725	31.025	197
2025-06-10	33.550	34.000	33.550	33.550	30.864	382
2025-06-09	33.525	33.900	33.450	33.450	30.772	175
2025-06-06	33.725	33.750	33.350	33.400	30.726	2,414
2025-06-05	33.775	34.075	33.400	33.400	30.726	179
2025-06-04	33.325	33.650	33.325	33.525	30.841	398
2025-06-03	33.625	33.700	33.100	33.200	30.542	607
2025-06-02	33.250	33.700	33.250	33.650	30.956	208
2025-05-30	33.650	33.650	33.350	33.500	30.818	1,874
2025-05-29	33.175	33.700	33.050	33.275	30.611	1,726
2025-05-27	34.000	34.000	33.400	33.400	30.726	16
2025-05-23	33.375	33.500	32.950	33.300	30.634	513
2025-05-22	33.425	33.550	33.400	33.450	30.772	753
2025-05-21	33.500	33.800	33.500	33.700	31.002	787
2025-05-20	33.775	34.050	33.775	33.850	31.140	2,410
2025-05-19	32.750	33.600	32.550	33.550	30.864	238
2025-05-16	33.275	33.275	32.500	32.500	29.898	66

← NewerPage 6 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.