Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.250	33.250	33.250	33.250	28.620	3
2025-02-12	33.275	33.450	33.000	33.050	28.448	156
2025-02-11	33.475	33.550	32.800	33.000	28.405	176
2025-02-10	32.900	33.350	32.900	33.350	28.706	139
2025-02-07	33.825	33.950	33.000	33.050	28.448	1,558
2025-02-06	33.650	33.900	33.650	33.750	29.050	4,083
2025-02-05	33.800	33.800	33.600	33.800	29.093	21
2025-02-04	33.725	34.250	33.550	33.950	29.223	398
2025-02-03	32.850	34.050	32.850	33.900	29.179	754
2025-01-31	33.150	33.150	31.850	33.150	28.534	624
2025-01-30	32.700	33.250	32.700	33.250	28.620	768
2025-01-29	32.950	32.950	32.950	32.950	28.362	11
2025-01-28	32.350	32.750	32.200	32.750	28.190	1,928
2025-01-27	31.325	32.250	31.300	32.200	27.716	51
2025-01-24	32.000	32.300	31.550	31.550	27.157	65
2025-01-23	31.675	31.950	31.450	31.750	27.329	2,015
2025-01-22	31.550	31.900	31.550	31.650	27.243	184
2025-01-21	31.375	31.650	31.300	31.300	26.942	229
2025-01-20	31.325	31.400	30.925	31.400	27.028	1,559
2025-01-17	31.525	31.650	31.100	31.100	26.769	4
2025-01-16	31.575	31.700	31.500	31.550	27.157	375
2025-01-15	30.800	31.800	30.800	31.800	27.372	126
2025-01-14	30.800	30.800	30.600	30.600	26.339	35
2025-01-13	31.150	31.150	30.650	30.650	26.382	5
2025-01-10	32.500	32.650	32.400	32.400	27.888	3
2025-01-08	32.600	32.600	32.600	32.600	28.061	2
2025-01-07	33.125	33.150	32.950	33.000	28.405	536
2025-01-06	32.900	32.950	32.700	32.950	28.362	3
2025-01-03	32.600	32.850	32.600	32.850	28.276	54
2025-01-02	32.100	32.100	32.100	32.100	27.630	25
2024-12-30	31.950	32.150	31.950	32.050	27.587	395
2024-12-27	31.950	32.250	31.950	32.250	27.759	3
2024-12-24	32.100	32.150	32.100	32.150	27.673	159
2024-12-23	32.000	32.000	32.000	32.000	27.544	1
2024-12-20	31.950	31.950	31.750	31.950	27.501	40
2024-12-19	31.900	32.200	31.900	32.200	27.716	145
2024-12-18	32.250	32.400	32.250	32.250	27.759	455
2024-12-17	31.100	31.550	31.100	31.550	27.157	84
2024-12-16	31.400	31.400	31.400	31.400	27.028	40
2024-12-13	32.050	32.150	31.900	31.950	27.501	166
2024-12-12	31.850	31.850	31.850	31.850	27.415	3
2024-12-11	31.650	31.800	31.650	31.650	27.243	209
2024-12-10	31.925	31.950	31.750	31.750	27.329	306
2024-12-09	32.000	32.350	31.600	31.950	27.501	436
2024-12-06	32.000	32.250	31.900	32.250	27.759	45
2024-12-05	31.300	31.850	31.300	31.850	27.415	438
2024-12-04	30.450	31.100	30.450	31.000	26.683	104
2024-12-03	30.200	30.400	30.200	30.400	26.167	39
2024-12-02	30.700	30.700	30.300	30.300	26.081	149
2024-11-29	31.250	31.450	31.250	31.250	26.899	36
2024-11-28	31.475	31.600	31.300	31.300	26.942	10
2024-11-27	31.600	31.600	31.350	31.600	27.200	105
2024-11-26	32.000	32.500	31.700	31.700	27.286	124
2024-11-25	32.800	32.950	31.897	31.897	27.456	622
2024-11-22	32.800	32.850	32.800	32.800	28.233	51
2024-11-21	32.600	33.000	32.600	32.600	28.061	29
2024-11-20	33.000	33.000	32.650	32.650	28.104	105
2024-11-19	33.125	33.250	33.000	33.100	28.491	429
2024-11-18	33.200	33.200	33.100	33.200	28.577	41
2024-11-15	33.500	33.600	33.500	33.600	28.921	1,245

← NewerPage 8 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.