Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	30.250	31.000	30.200	30.850	24.516	8,855
2023-12-20	29.850	31.150	29.850	31.000	24.636	60,178
2023-12-19	29.650	30.000	29.650	29.850	23.722	8,590
2023-12-18	29.950	30.150	29.650	29.650	23.563	9,609
2023-12-15	30.250	30.600	29.900	30.250	24.040	28,883
2023-12-14	29.150	30.400	29.150	30.350	24.119	48,420
2023-12-13	28.700	29.200	28.700	28.950	23.006	10,573
2023-12-12	29.100	29.250	28.650	28.900	22.967	13,129
2023-12-11	29.300	29.500	29.100	29.200	23.205	10,050
2023-12-08	29.650	30.000	29.350	29.650	23.563	25,844
2023-12-07	29.150	29.700	28.800	29.650	23.563	14,676
2023-12-06	29.050	29.350	28.750	29.250	23.245	13,649
2023-12-05	28.400	29.200	28.100	29.100	23.126	23,906
2023-12-04	28.600	28.750	27.850	28.150	22.371	12,891
2023-12-01	28.400	28.550	28.150	28.350	22.530	13,181
2023-11-30	28.450	28.800	27.850	28.350	22.530	23,244
2023-11-29	27.900	28.850	27.900	28.550	22.689	19,009
2023-11-28	27.400	27.900	27.350	27.900	22.172	10,193
2023-11-27	27.400	27.700	27.300	27.350	21.735	7,865
2023-11-24	27.050	27.350	27.000	27.350	21.735	4,771
2023-11-23	27.350	27.350	26.700	27.000	21.457	5,037
2023-11-22	27.000	27.450	26.700	27.350	21.735	10,640
2023-11-21	26.450	27.100	26.450	26.800	21.298	10,833
2023-11-20	26.350	26.800	25.900	26.400	20.980	11,464
2023-11-17	27.200	27.350	26.600	26.600	21.139	16,581
2023-11-16	27.400	27.400	26.850	26.950	21.417	5,541
2023-11-15	26.800	27.750	26.750	27.400	21.775	11,335
2023-11-14	26.650	27.200	26.600	27.100	21.536	15,877
2023-11-13	26.050	26.500	26.050	26.450	21.020	8,812
2023-11-10	26.300	26.300	25.800	26.000	20.662	16,098
2023-11-09	26.150	26.600	26.050	26.050	20.702	22,790
2023-11-08	25.700	26.150	25.500	25.900	20.583	6,736
2023-11-07	26.450	26.450	25.500	25.700	20.424	21,167
2023-11-06	26.550	26.650	26.000	26.050	20.702	10,341
2023-11-03	26.050	26.800	26.050	26.450	21.020	6,193
2023-11-02	25.500	26.700	25.500	26.150	20.781	28,441
2023-11-01	25.100	25.650	25.100	25.100	19.947	10,589
2023-10-31	25.650	25.650	25.100	25.100	19.947	12,859
2023-10-30	24.950	25.650	24.950	25.400	20.185	6,546
2023-10-27	24.950	25.250	24.950	25.250	20.066	8,727
2023-10-26	25.500	25.500	24.950	25.000	19.867	7,545
2023-10-25	26.050	26.100	25.550	25.550	20.304	9,331
2023-10-24	25.600	26.150	25.600	26.150	20.781	5,409
2023-10-23	26.000	26.000	25.550	25.600	20.344	12,315
2023-10-20	26.550	26.700	26.150	26.150	20.781	10,017
2023-10-19	27.250	27.400	26.750	26.800	21.298	7,305
2023-10-18	28.150	28.200	27.250	27.250	21.655	7,805
2023-10-17	28.700	28.700	28.150	28.150	22.371	6,337
2023-10-16	28.150	28.500	28.150	28.250	22.450	7,225
2023-10-13	29.350	29.400	28.100	28.250	22.450	15,516
2023-10-12	29.100	29.450	29.050	29.300	23.285	20,421
2023-10-11	27.650	29.350	27.650	29.100	23.126	26,459
2023-10-10	27.600	28.250	27.500	28.050	22.291	11,480
2023-10-09	27.250	27.750	27.150	27.500	21.854	9,664
2023-10-06	26.950	27.600	26.850	27.550	21.894	9,260
2023-10-05	26.500	27.000	26.500	26.850	21.338	12,531
2023-10-04	26.900	26.900	26.000	26.050	20.702	9,540
2023-10-03	27.000	27.450	25.000	27.000	21.457	27,213
2023-10-02	27.500	27.950	27.100	27.100	21.536	15,771
2023-09-29	27.750	27.800	27.600	27.600	21.934	6,325

← NewerPage 13 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.