Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	31.400	32.400	31.400	31.550	27.158	13,214
2024-09-05	31.000	32.100	31.000	31.600	27.201	7,877
2024-09-04	31.550	31.550	30.750	31.000	26.685	7,021
2024-09-03	32.000	32.050	31.300	31.400	27.029	14,279
2024-09-02	32.200	32.200	31.700	32.100	27.632	11,352
2024-08-30	31.250	32.100	31.100	32.100	27.632	20,600
2024-08-29	30.850	31.200	30.600	31.200	26.857	12,751
2024-08-28	31.000	31.250	30.700	30.700	26.427	3,958
2024-08-27	31.350	31.650	31.000	31.000	26.685	7,823
2024-08-26	31.500	31.600	31.250	31.350	26.986	5,480
2024-08-23	31.000	31.650	31.000	31.650	27.244	8,334
2024-08-22	30.950	31.200	30.900	30.900	26.599	4,317
2024-08-21	30.500	31.050	30.400	30.950	26.642	7,441
2024-08-20	30.850	30.950	30.400	30.500	26.255	8,134
2024-08-19	30.650	30.950	30.250	30.850	26.556	10,934
2024-08-16	30.150	30.800	30.000	30.750	26.470	14,287
2024-08-15	30.000	30.350	29.900	30.150	25.953	11,593
2024-08-14	29.850	30.200	29.700	29.900	25.738	7,174
2024-08-13	30.250	30.250	29.800	29.800	25.652	6,146
2024-08-12	29.700	30.200	29.700	30.000	25.824	5,941
2024-08-09	29.600	30.100	29.600	30.000	25.824	6,329
2024-08-08	30.400	30.400	29.450	29.450	25.351	14,246
2024-08-07	30.600	30.600	30.200	30.600	26.341	13,701
2024-08-06	30.050	30.400	29.550	29.950	25.781	11,948
2024-08-05	29.900	30.150	29.250	30.100	25.910	14,597
2024-08-02	30.700	31.050	30.300	30.850	26.556	14,606
2024-08-01	32.000	32.000	30.650	30.900	26.599	8,706
2024-07-31	32.500	32.500	31.650	31.650	27.244	10,027
2024-07-30	31.100	32.200	31.100	31.900	27.460	17,937
2024-07-29	31.650	31.750	31.000	31.100	26.771	8,731
2024-07-26	31.000	31.800	31.000	31.800	27.374	7,672
2024-07-25	31.550	31.550	30.250	31.000	26.685	16,030
2024-07-24	31.300	31.600	30.950	31.500	27.115	14,654
2024-07-23	31.550	31.550	30.900	31.000	26.685	8,560
2024-07-22	31.250	31.750	31.250	31.550	27.158	8,342
2024-07-19	31.200	31.350	30.350	31.250	26.900	13,498
2024-07-18	32.300	32.600	31.400	31.400	27.029	15,036
2024-07-17	31.400	32.500	31.300	32.050	27.589	22,318
2024-07-16	29.900	31.750	29.750	31.450	27.072	28,446
2024-07-15	28.800	29.950	28.700	29.850	25.695	29,589
2024-07-12	27.250	29.300	27.100	28.800	24.791	26,888
2024-07-11	27.900	27.900	26.850	27.900	24.016	22,262
2024-07-10	28.450	28.450	27.400	27.700	23.844	17,831
2024-07-09	29.050	29.100	28.250	28.350	24.404	38,115
2024-07-08	28.350	28.650	28.000	28.500	24.533	32,924
2024-07-05	28.000	28.650	27.900	28.300	24.361	18,829
2024-07-04	27.400	28.000	27.400	27.800	23.930	15,825
2024-07-03	26.450	27.500	26.450	27.250	23.457	19,779
2024-07-02	26.950	26.950	26.400	26.550	22.854	12,817
2024-07-01	26.800	27.300	26.800	26.900	23.156	13,135
2024-06-28	26.100	26.150	25.450	25.600	22.037	18,135
2024-06-27	27.200	27.350	25.950	26.100	22.467	14,932
2024-06-26	27.800	27.850	27.100	27.200	23.414	14,526
2024-06-25	28.050	28.050	27.500	27.750	23.887	9,206
2024-06-24	27.450	27.950	27.200	27.900	24.016	13,441
2024-06-21	28.050	28.050	27.300	27.400	23.586	14,971
2024-06-20	27.400	27.900	27.150	27.850	23.973	14,732
2024-06-19	28.400	28.700	27.200	27.200	23.414	10,886
2024-06-18	28.050	28.200	27.700	28.200	24.275	18,306
2024-06-17	27.600	27.950	27.000	27.750	23.887	39,795

← NewerPage 10 of 22 · 1,285 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.