Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.000	33.650	33.000	33.650	28.964	123
2024-11-13	33.025	33.550	32.900	32.900	28.319	1,218
2024-11-12	34.300	34.400	33.400	33.400	28.749	28
2024-11-11	34.500	34.800	34.500	34.550	29.739	76
2024-11-08	34.500	34.500	34.250	34.250	29.481	13
2024-11-07	34.100	34.250	34.100	34.100	29.352	773
2024-11-06	34.000	34.000	33.500	33.500	28.835	1,951
2024-11-05	33.850	34.100	33.850	34.100	29.352	678
2024-11-04	34.200	34.200	33.650	33.650	28.964	61
2024-11-01	34.300	34.300	34.300	34.300	29.524	22
2024-10-31	34.100	34.100	33.550	33.650	28.964	368
2024-10-30	34.800	34.800	34.300	34.300	29.524	1,263
2024-10-29	34.900	34.900	34.850	34.900	30.040	104
2024-10-28	34.950	35.150	34.950	34.950	30.083	282
2024-10-25	34.650	35.000	34.650	34.850	29.997	126
2024-10-24	34.800	34.825	34.800	34.825	29.976	774
2024-10-22	34.300	34.600	34.300	34.600	29.782	515
2024-10-21	34.900	35.000	34.300	34.300	29.524	344
2024-10-18	34.950	35.050	34.950	34.950	30.083	131
2024-10-17	34.850	35.164	34.700	35.164	30.267	1,043
2024-10-16	35.075	35.550	35.050	35.050	30.169	130
2024-10-15	34.850	35.150	34.850	35.150	30.255	166
2024-10-14	34.900	35.000	34.700	34.700	29.868	793
2024-10-11	34.200	34.500	34.200	34.500	29.696	88
2024-10-10	33.850	34.100	33.850	34.050	29.309	81
2024-10-09	33.850	33.950	33.850	33.850	29.136	638
2024-10-07	34.000	34.000	33.750	33.900	29.179	28
2024-10-04	33.600	33.950	33.600	33.600	28.921	220
2024-10-03	33.300	34.000	33.300	33.550	28.878	466
2024-10-02	33.225	33.800	33.100	33.750	29.050	421
2024-10-01	30.900	31.650	30.300	31.650	27.243	228
2024-09-30	31.450	31.450	31.000	31.200	26.855	61
2024-09-27	31.500	31.500	31.500	31.500	27.114	7
2024-09-26	31.350	31.350	31.350	31.350	26.985	500
2024-09-25	31.350	31.350	31.250	31.300	26.942	292
2024-09-24	32.350	32.350	31.400	31.400	27.028	16
2024-09-23	32.450	32.450	31.600	31.850	27.415	54
2024-09-20	32.600	32.950	32.550	32.550	28.017	87
2024-09-19	32.750	32.900	32.750	32.900	28.319	122
2024-09-18	32.550	32.600	32.550	32.550	28.017	4
2024-09-17	32.000	32.550	32.000	32.550	28.017	258
2024-09-16	32.150	32.150	31.350	31.400	27.028	85
2024-09-13	32.450	32.950	32.450	32.800	28.233	186
2024-09-12	32.250	32.450	32.250	32.300	27.802	1,451
2024-09-11	32.400	32.800	31.900	31.950	27.501	4,266
2024-09-10	32.750	33.150	32.600	33.150	28.534	543
2024-09-09	31.700	32.850	31.700	32.850	28.276	779
2024-09-06	32.000	32.000	32.000	32.000	27.544	34
2024-09-05	31.375	31.650	31.000	31.650	27.243	88
2024-09-04	31.550	31.550	31.000	31.000	26.683	1
2024-09-03	31.650	31.650	31.650	31.650	27.243	100
2024-09-02	32.050	32.050	32.050	32.050	27.587	2
2024-08-30	31.350	32.100	31.350	32.100	27.630	3,513
2024-08-29	30.700	31.000	30.650	31.000	26.683	457
2024-08-28	31.300	31.300	30.800	30.800	26.511	19
2024-08-23	31.050	31.550	31.050	31.550	27.157	155
2024-08-22	31.000	31.050	31.000	31.050	26.726	25
2024-08-21	30.700	31.050	30.700	30.950	26.640	289
2024-08-20	30.850	30.900	30.350	30.500	26.253	210
2024-08-19	30.650	30.950	30.500	30.950	26.640	39

← NewerPage 9 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.