Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.380	19.380	18.800	19.000	19.000	35,244
2026-10-16	19.160	19.560	19.060	19.460	19.460	39,123
2026-10-15	18.760	19.220	18.760	19.220	19.220	111,392
2026-10-14	18.600	18.960	18.600	18.800	18.800	31,695
2026-10-13	18.500	18.680	18.400	18.680	18.680	49,393
2026-10-12	18.780	18.900	18.440	18.500	18.500	42,877
2026-10-09	19.000	19.000	18.720	18.860	18.860	39,705
2026-10-08	18.720	19.080	18.640	18.820	18.820	57,072
2026-10-07	19.100	19.140	18.840	18.920	18.920	49,141
2026-10-06	19.040	19.480	19.020	19.180	19.180	38,558
2026-10-05	19.000	19.280	18.920	19.040	19.040	80,181
2026-10-02	19.320	19.520	18.860	19.080	19.080	124,592
2026-10-01	20.250	20.250	18.640	19.380	19.380	150,247
2026-09-30	20.850	21.000	20.450	20.500	20.500	25,962
2026-09-29	21.150	21.150	20.550	20.650	20.650	52,483
2026-09-28	21.350	21.400	21.050	21.050	21.050	28,307
2026-09-25	21.050	21.050	20.700	20.950	20.950	25,040
2026-09-24	20.900	21.000	20.600	20.950	20.950	32,195
2026-09-23	21.500	21.500	20.700	20.800	20.800	49,003
2026-09-22	21.400	21.500	21.050	21.500	21.500	30,119
2026-09-21	21.400	21.600	21.050	21.100	21.100	44,635
2026-09-18	21.800	21.800	21.450	21.450	21.450	27,279
2026-09-17	21.850	22.100	21.600	21.800	21.800	21,134
2026-09-16	21.550	21.750	21.500	21.700	21.700	31,132
2026-09-15	21.950	21.950	21.500	21.500	21.500	38,234
2026-09-14	21.700	22.000	21.550	22.000	22.000	39,836
2026-09-11	21.650	21.800	21.550	21.650	21.650	39,142
2026-09-10	21.950	22.050	21.550	21.550	21.550	26,702
2026-09-09	22.250	22.400	21.850	21.950	21.950	34,538
2026-09-08	22.600	22.600	22.200	22.350	22.350	23,609
2026-09-07	23.100	23.150	22.550	22.550	22.550	31,628
2026-09-04	23.100	23.300	22.900	23.100	23.100	32,381
2026-09-03	23.250	23.350	22.950	23.000	23.000	38,262
2026-09-02	23.800	23.850	23.300	23.300	23.300	34,963
2026-09-01	24.000	24.000	23.500	23.850	23.850	35,746
2026-08-31	24.150	24.250	23.900	23.950	23.950	36,586
2026-08-28	24.200	24.350	24.000	24.100	24.100	26,064
2026-08-27	24.700	24.700	24.150	24.200	24.200	32,392
2026-08-26	24.950	24.950	24.600	24.650	24.650	21,622
2026-08-25	24.800	25.000	24.800	24.950	24.950	30,222
2026-08-24	24.950	24.950	24.800	24.800	24.800	11,318
2026-08-21	24.850	25.000	24.750	24.950	24.950	14,370
2026-08-20	25.000	25.100	24.800	24.850	24.850	12,191
2026-08-19	24.800	25.100	24.700	25.000	25.000	16,947
2026-08-18	25.050	25.050	24.750	24.800	24.800	15,228
2026-08-17	25.200	25.200	24.900	25.050	25.050	22,628
2026-08-14	25.100	25.300	25.000	25.050	25.050	15,186
2026-08-13	25.050	25.100	24.900	24.950	24.950	24,722
2026-08-12	25.050	25.550	25.000	25.000	25.000	21,724
2026-08-11	25.000	25.150	24.850	25.050	25.050	16,108
2026-08-10	25.400	25.400	25.000	25.050	25.050	17,655
2026-08-07	25.100	25.500	24.950	25.250	25.250	27,061
2026-08-06	25.400	25.500	25.100	25.100	25.100	26,015
2026-08-05	25.450	25.550	25.200	25.400	25.400	32,807
2026-08-04	25.550	25.650	25.300	25.450	25.450	24,414
2026-08-03	25.450	25.700	25.400	25.500	25.500	30,050
2026-07-31	25.650	25.750	25.250	25.350	25.350	37,676
2026-07-30	25.250	25.800	25.250	25.450	25.450	17,666
2026-07-29	25.450	25.550	25.100	25.250	25.250	19,292
2026-07-28	25.400	25.650	25.300	25.400	25.400	18,233

Page 1 of 3 · 130 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
2024-05-07	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
2020-05-11	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.