Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	27.200	27.200	26.850	27.000	21.457	18,177
2024-03-18	26.800	27.200	26.800	26.950	21.417	11,257
2024-03-15	27.450	27.450	26.850	26.850	21.338	13,254
2024-03-14	27.350	27.550	27.150	27.150	21.576	9,699
2024-03-13	27.850	27.850	27.150	27.300	21.695	8,912
2024-03-12	27.300	27.850	27.000	27.800	22.093	12,332
2024-03-11	26.950	27.200	26.800	27.150	21.576	9,879
2024-03-08	26.950	26.950	26.450	26.800	21.298	9,842
2024-03-07	26.850	27.000	26.700	26.750	21.258	6,739
2024-03-06	26.350	26.950	26.050	26.950	21.417	33,451
2024-03-05	27.300	27.300	26.150	26.450	21.020	56,365
2024-03-04	28.200	28.250	27.450	27.500	21.854	18,087
2024-03-01	27.800	28.550	27.800	28.300	22.490	15,850
2024-02-29	28.500	28.900	27.700	27.700	22.013	30,926
2024-02-28	28.750	28.800	28.500	28.500	22.649	9,509
2024-02-27	29.100	29.100	28.650	28.750	22.848	10,474
2024-02-26	29.150	29.250	28.850	29.200	23.205	11,106
2024-02-23	29.450	29.500	28.850	29.200	23.205	11,409
2024-02-22	29.750	29.900	29.500	29.550	23.483	13,233
2024-02-21	29.500	29.650	29.100	29.450	23.404	7,227
2024-02-20	29.300	29.300	28.850	29.250	23.245	8,876
2024-02-19	29.550	29.650	29.200	29.500	23.444	8,725
2024-02-16	29.950	30.300	29.650	29.700	23.602	9,009
2024-02-15	30.200	30.350	30.050	30.050	23.881	3,730
2024-02-14	30.300	30.450	29.950	29.950	23.801	34,888
2024-02-13	30.450	30.550	29.950	29.950	23.801	9,130
2024-02-12	30.000	30.500	30.000	30.300	24.079	13,792
2024-02-09	29.550	29.950	29.550	29.650	23.563	8,721
2024-02-08	29.200	29.850	29.200	29.550	23.483	13,131
2024-02-07	29.600	29.850	29.200	29.200	23.205	7,931
2024-02-06	29.600	29.750	29.200	29.600	23.523	10,783
2024-02-05	29.000	29.500	28.900	29.500	23.444	17,256
2024-02-02	29.400	29.400	28.200	28.350	22.530	13,508
2024-02-01	27.750	29.550	27.750	28.950	23.006	26,750
2024-01-31	28.400	28.550	27.450	27.450	21.814	22,775
2024-01-30	29.450	29.450	28.350	28.450	22.609	15,858
2024-01-29	29.600	29.650	29.250	29.350	23.324	11,501
2024-01-26	29.450	29.900	29.200	29.650	23.563	9,438
2024-01-25	29.200	29.200	28.950	29.200	23.205	14,395
2024-01-24	29.400	29.700	29.150	29.200	23.205	18,244
2024-01-23	29.250	29.600	29.050	29.300	23.285	13,526
2024-01-22	28.900	29.200	28.900	29.000	23.046	9,853
2024-01-19	28.800	28.850	28.550	28.700	22.808	6,628
2024-01-18	28.700	28.900	28.600	28.600	22.728	6,548
2024-01-17	29.550	29.550	28.500	28.600	22.728	9,615
2024-01-16	29.300	29.450	29.000	29.100	23.126	11,419
2024-01-15	29.900	29.900	29.600	29.600	23.523	5,808
2024-01-12	29.500	30.050	29.500	29.900	23.761	14,284
2024-01-11	29.900	30.000	29.400	29.500	23.444	13,458
2024-01-10	29.850	29.900	29.600	29.700	23.602	5,543
2024-01-09	30.050	30.050	29.700	29.850	23.722	8,403
2024-01-08	29.650	30.050	29.400	30.050	23.881	8,693
2024-01-05	29.750	29.750	29.250	29.700	23.602	7,716
2024-01-04	29.400	29.700	29.300	29.600	23.523	23,128
2024-01-03	30.000	30.000	29.150	29.250	23.245	17,248
2024-01-02	30.100	30.500	29.800	30.000	23.841	11,298
2023-12-29	30.600	30.750	30.050	30.100	23.920	9,085
2023-12-28	30.750	30.950	30.600	30.700	24.397	10,350
2023-12-27	30.600	30.850	30.200	30.850	24.516	11,537
2023-12-22	30.750	30.950	30.550	30.900	24.556	5,121

← NewerPage 12 of 22 · 1,281 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.