Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	27.500	27.600	27.200	27.500	21.854	8,182
2023-09-27	27.000	27.500	26.900	27.300	21.695	10,790
2023-09-26	27.000	27.150	26.800	27.100	21.536	5,144
2023-09-25	26.950	27.150	26.850	27.000	21.457	5,835
2023-09-22	27.400	27.400	27.000	27.050	21.497	7,859
2023-09-21	27.450	27.650	27.300	27.400	21.775	6,005
2023-09-20	27.650	27.800	27.300	27.700	22.013	14,675
2023-09-19	27.800	27.900	27.500	27.650	21.973	6,010
2023-09-18	27.500	27.850	27.450	27.650	21.973	10,215
2023-09-15	27.100	27.900	27.100	27.600	21.934	15,321
2023-09-14	27.350	27.350	26.600	27.000	21.457	6,258
2023-09-13	27.050	27.450	27.050	27.450	21.814	3,063
2023-09-12	27.500	27.500	26.950	27.150	21.576	9,261
2023-09-11	27.000	27.500	26.900	27.500	21.854	8,253
2023-09-08	26.800	27.200	26.700	27.200	21.616	13,040
2023-09-07	26.550	26.800	26.450	26.800	21.298	6,715
2023-09-06	26.500	26.650	26.150	26.650	21.179	6,640
2023-09-05	26.200	26.700	25.950	26.450	21.020	9,029
2023-09-04	26.400	26.650	26.100	26.100	20.742	6,905
2023-09-01	26.550	26.700	26.500	26.600	21.139	6,622
2023-08-31	26.000	26.600	26.000	26.600	21.139	13,219
2023-08-30	26.000	26.250	25.900	26.250	20.861	7,772
2023-08-29	25.500	25.950	25.450	25.900	20.583	6,282
2023-08-28	25.000	25.400	25.000	25.400	20.185	5,164
2023-08-25	24.700	25.100	24.650	24.900	19.788	4,407
2023-08-24	24.950	25.200	24.700	24.700	19.629	5,147
2023-08-23	25.150	25.250	24.950	24.950	19.828	3,392
2023-08-22	24.450	25.150	24.450	25.150	19.987	10,007
2023-08-21	24.700	24.800	24.450	24.450	19.430	5,660
2023-08-18	25.200	25.200	24.350	24.700	19.629	13,477
2023-08-17	25.300	25.350	25.050	25.050	19.907	4,498
2023-08-16	25.250	25.500	25.250	25.300	20.106	3,893
2023-08-15	25.300	25.400	25.150	25.250	20.066	4,278
2023-08-14	25.350	25.450	25.150	25.300	20.106	7,319
2023-08-11	25.550	25.700	25.350	25.400	20.185	8,695
2023-08-10	25.550	26.000	25.400	25.650	20.384	11,029
2023-08-09	25.400	25.450	25.200	25.400	20.185	7,338
2023-08-08	25.200	25.300	25.050	25.200	20.026	9,000
2023-08-07	25.200	25.250	25.000	25.200	20.026	5,937
2023-08-04	25.000	25.300	24.950	25.150	19.987	7,397
2023-08-03	24.950	25.050	24.900	24.900	19.788	6,491
2023-08-02	25.000	25.050	24.650	24.950	19.828	14,614
2023-08-01	25.250	25.250	25.000	25.050	19.907	8,335
2023-07-31	25.000	25.200	24.950	25.050	19.907	15,169
2023-07-28	25.000	25.150	24.850	25.100	19.947	7,631
2023-07-27	24.850	25.150	24.800	24.950	19.828	11,527
2023-07-26	24.700	24.800	24.500	24.800	19.708	11,754
2023-07-25	24.150	24.650	24.150	24.650	19.589	13,038
2023-07-24	23.800	24.200	23.700	24.200	19.232	12,317
2023-07-21	23.800	23.850	23.600	23.800	18.914	9,904
2023-07-20	24.000	24.050	23.700	23.800	18.914	15,306
2023-07-19	23.450	24.250	23.450	24.050	19.112	24,162
2023-07-18	22.300	23.400	22.050	23.400	18.596	29,946
2023-07-17	22.800	22.850	22.050	22.200	17.642	25,924
2023-07-14	24.250	24.300	22.900	22.900	18.199	32,180
2023-07-13	24.600	25.400	24.400	24.400	19.391	20,231
2023-07-12	24.500	24.650	23.700	24.500	19.470	71,078
2023-07-11	24.500	24.550	24.200	24.350	19.351	23,095
2023-07-10	24.600	24.800	24.300	24.350	19.351	10,437
2023-07-07	25.400	25.400	24.500	24.650	19.589	17,743

← NewerPage 14 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.