Kaufman Et Broad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.070	29.800	19.030	19.030	19.030	0
2026-10-22	19.090	29.800	18.910	18.910	18.910	0
2026-10-21	19.150	29.800	19.150	19.150	19.150	0
2026-10-20	19.200	29.800	19.200	19.200	19.200	0
2026-10-19	19.400	29.800	18.910	18.910	18.910	0
2026-10-16	19.360	29.800	19.360	19.360	19.360	0
2026-10-15	18.760	19.120	18.760	19.030	19.030	2,015
2026-10-14	18.660	18.940	18.660	18.800	18.800	3,505
2026-10-13	18.540	18.740	18.470	18.600	18.600	748
2026-10-12	18.700	19.000	18.440	18.520	18.520	8,749
2026-10-09	18.950	18.980	18.720	18.950	18.950	5,333
2026-10-08	18.720	19.080	18.640	18.930	18.930	41,508
2026-10-07	19.090	19.320	18.840	19.110	19.110	8,698
2026-10-06	19.140	19.300	19.140	19.280	19.280	1,075
2026-10-05	18.990	19.260	18.960	19.000	19.000	1,621
2026-10-02	19.320	19.440	19.000	19.200	19.200	809
2026-10-01	20.200	20.250	18.980	19.280	19.280	2,862
2026-09-30	20.800	20.950	20.445	20.445	20.445	2,702
2026-09-29	21.050	21.050	20.625	20.650	20.650	8,174
2026-09-28	21.250	21.250	21.150	21.250	21.250	60
2026-09-25	20.850	20.850	20.850	20.850	20.850	2,936
2026-09-24	20.900	21.050	20.750	21.000	21.000	722

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.