Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	28.650	29.050	27.350	27.900	24.016	30,357
2024-06-13	30.400	30.700	28.500	29.000	24.963	25,138
2024-06-12	30.200	30.700	29.900	30.400	26.168	32,966
2024-06-11	31.550	31.550	30.700	30.700	26.427	10,574
2024-06-10	32.050	32.050	30.900	31.000	26.685	41,171
2024-06-07	32.400	32.600	32.100	32.100	27.632	8,054
2024-06-06	32.550	32.950	31.750	32.000	27.546	16,365
2024-06-05	32.700	32.750	32.250	32.500	27.976	20,351
2024-06-04	33.350	33.400	32.700	32.700	28.148	12,161
2024-06-03	33.900	34.400	33.100	33.450	28.794	34,002
2024-05-31	32.450	33.100	32.400	33.100	28.493	64,234
2024-05-30	31.700	32.450	31.600	32.300	27.804	13,071
2024-05-29	31.600	31.900	31.450	31.700	27.288	14,709
2024-05-28	31.900	32.200	31.450	31.700	27.288	11,611
2024-05-27	32.000	32.350	32.000	32.100	27.632	11,673
2024-05-24	31.650	32.100	31.500	32.100	27.632	22,558
2024-05-23	31.300	31.700	31.300	31.700	27.288	7,220
2024-05-22	31.650	31.700	31.350	31.550	27.158	10,310
2024-05-21	31.800	32.350	31.700	31.750	27.331	23,822
2024-05-20	31.450	31.800	31.250	31.800	27.374	16,355
2024-05-17	31.350	31.950	31.200	31.700	27.288	16,202
2024-05-16	31.400	31.500	31.200	31.350	26.986	11,277
2024-05-15	31.500	31.800	31.100	31.350	26.986	16,314
2024-05-14	31.300	31.800	30.850	31.450	27.072	26,231
2024-05-13	30.300	31.350	30.300	31.350	26.986	24,164
2024-05-10	29.600	30.650	29.400	30.400	26.168	24,566
2024-05-09	30.600	31.250	29.500	29.550	25.437	26,035
2024-05-08	32.300	32.800	31.700	32.150	27.675	39,343
2024-05-07	31.550	32.200	31.500	32.200	27.718	20,767
2024-05-06	31.150	31.700	31.150	31.250	24.834	24,777
2024-05-03	30.450	31.400	30.350	31.100	24.715	28,788
2024-05-02	30.450	30.550	30.100	30.400	24.159	18,618
2024-04-30	30.300	30.400	30.250	30.250	24.040	7,251
2024-04-29	30.000	30.400	29.900	30.400	24.159	17,622
2024-04-26	29.450	30.100	29.350	29.950	23.801	13,600
2024-04-25	29.700	29.850	29.150	29.200	23.205	9,182
2024-04-24	29.850	30.100	29.700	29.800	23.682	13,139
2024-04-23	29.150	29.850	29.100	29.850	23.722	8,013
2024-04-22	29.000	29.200	28.900	29.050	23.086	8,475
2024-04-19	29.050	29.050	28.450	28.750	22.848	6,367
2024-04-18	28.650	29.100	28.650	29.050	23.086	10,347
2024-04-17	28.850	29.250	28.650	28.650	22.768	17,121
2024-04-16	29.300	29.500	29.000	29.000	23.046	33,596
2024-04-15	29.950	30.100	29.500	29.550	23.483	17,519
2024-04-12	30.000	30.450	29.900	29.900	23.761	19,961
2024-04-11	29.600	30.100	29.450	30.000	23.841	47,556
2024-04-10	28.400	29.600	28.200	29.500	23.444	36,599
2024-04-09	27.600	28.100	27.350	27.750	22.053	12,520
2024-04-08	28.050	28.150	27.700	27.700	22.013	9,527
2024-04-05	27.900	28.400	27.850	27.950	22.212	18,869
2024-04-04	26.900	28.100	26.900	28.100	22.331	24,255
2024-04-03	26.900	27.000	26.600	26.950	21.417	8,070
2024-04-02	27.000	27.150	26.600	26.750	21.258	20,228
2024-03-28	27.100	27.100	26.750	27.000	21.457	11,891
2024-03-27	26.700	27.100	26.700	26.900	21.377	5,766
2024-03-26	26.700	26.750	26.600	26.650	21.179	12,913
2024-03-25	27.000	27.050	26.750	26.750	21.258	5,520
2024-03-22	26.800	27.200	26.800	26.950	21.417	12,060
2024-03-21	27.200	27.300	26.800	26.800	21.298	20,377
2024-03-20	27.000	27.150	26.850	27.000	21.457	6,898

← NewerPage 11 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.