Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	32.350	33.350	31.900	33.350	30.680	388
2025-05-14	33.175	33.200	31.800	31.950	29.392	902
2025-05-13	32.300	33.000	32.050	33.000	30.358	2,515
2025-05-12	32.450	32.450	32.050	32.100	29.530	882
2025-05-09	32.000	32.400	31.850	32.150	29.576	827
2025-05-08	34.500	34.500	34.200	34.200	29.438	103
2025-05-07	34.800	35.150	34.350	34.350	29.567	411
2025-05-06	35.025	35.500	34.950	34.950	30.083	76
2025-05-02	34.500	35.126	34.500	35.050	30.169	306
2025-04-30	34.600	34.700	34.200	34.550	29.739	1,481
2025-04-29	34.000	34.550	33.825	34.500	29.696	437
2025-04-28	33.875	34.000	33.850	33.850	29.136	29
2025-04-25	33.800	33.800	33.300	33.800	29.093	979
2025-04-24	33.125	33.700	32.950	33.400	28.749	2,445
2025-04-23	33.475	33.800	33.000	33.000	28.405	1,542
2025-04-22	33.700	33.700	33.200	33.350	28.706	333
2025-04-17	32.400	33.350	32.200	33.250	28.620	1,245
2025-04-16	31.200	32.450	31.200	32.300	27.802	210
2025-04-15	30.900	31.350	30.700	31.350	26.985	78,904
2025-04-14	31.325	32.200	30.300	30.950	26.640	467
2025-04-11	31.025	31.300	30.300	30.600	26.339	1,037
2025-04-10	32.250	32.250	31.550	31.550	27.157	1
2025-04-09	31.200	31.200	30.850	31.000	26.683	491
2025-04-08	31.275	31.950	31.100	31.650	27.243	4,505
2025-04-07	29.700	31.450	29.700	31.250	26.899	6
2025-04-04	30.850	30.850	29.900	30.850	26.554	351
2025-04-03	31.425	31.600	30.950	31.500	27.114	8
2025-04-02	32.250	32.250	31.500	31.550	27.157	50
2025-04-01	32.300	33.300	32.250	33.250	28.620	78,801
2025-03-31	32.500	32.500	31.900	32.300	27.802	2,066
2025-03-28	32.400	32.800	32.400	32.650	28.104	2,253
2025-03-27	32.150	32.800	32.150	32.350	27.845	6,610
2025-03-26	32.900	33.050	32.150	32.300	27.802	924
2025-03-25	32.950	33.000	32.950	32.950	28.362	9
2025-03-24	32.250	32.250	32.100	32.100	27.630	4
2025-03-21	32.200	32.200	32.200	32.200	27.716	23
2025-03-20	32.400	32.400	32.400	32.400	27.888	3
2025-03-19	32.500	32.600	32.400	32.600	28.061	333
2025-03-18	32.350	32.500	32.350	32.400	27.888	550
2025-03-17	32.550	32.850	32.250	32.350	27.845	2,890
2025-03-14	32.150	32.500	32.150	32.250	27.759	12
2025-03-13	32.800	32.800	32.700	32.700	28.147	14
2025-03-12	33.025	33.250	32.950	33.040	28.439	10,015
2025-03-11	33.025	33.500	32.900	32.900	28.319	27
2025-03-10	33.675	34.000	33.000	33.000	28.405	3,393
2025-03-07	33.375	33.700	33.350	33.700	29.007	14
2025-03-06	33.400	33.750	33.400	33.600	28.921	3,001
2025-03-05	33.400	34.100	33.400	33.450	28.792	21
2025-03-04	33.000	33.000	32.600	32.600	28.061	2,200
2025-02-28	32.550	33.050	32.250	32.650	28.104	1,675
2025-02-27	32.450	32.950	32.450	32.950	28.362	40
2025-02-26	32.650	32.850	32.500	32.500	27.974	671
2025-02-25	33.050	33.050	32.600	32.600	28.061	263
2025-02-24	33.225	33.400	32.950	33.200	28.577	4,373
2025-02-21	33.000	33.050	33.000	33.050	28.448	88
2025-02-20	32.850	32.850	32.850	32.850	28.276	8
2025-02-19	33.500	33.500	33.050	33.050	28.448	1,242
2025-02-18	33.400	33.450	33.400	33.400	28.749	1,142
2025-02-17	33.000	33.000	33.000	33.000	28.405	28
2025-02-14	33.050	33.450	33.050	33.050	28.448	145

← NewerPage 7 of 21 · 1,244 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.