Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	26.900	26.900	25.300	25.300	20.106	29,234
2023-07-05	27.550	27.600	27.150	27.150	21.576	7,678
2023-07-04	27.200	27.950	27.150	27.950	22.212	9,806
2023-07-03	27.200	27.450	27.050	27.200	21.616	12,013
2023-06-30	27.300	27.300	27.000	27.100	21.536	11,571
2023-06-29	26.900	27.200	26.850	27.050	21.497	5,587
2023-06-28	26.000	27.000	26.000	27.000	21.457	11,586
2023-06-27	25.950	26.150	25.850	26.000	20.662	11,869
2023-06-26	26.100	26.150	25.850	25.950	20.622	9,436
2023-06-23	26.800	26.800	25.900	26.050	20.702	12,461
2023-06-22	27.000	27.200	26.750	26.950	21.417	9,331
2023-06-21	27.000	27.350	26.950	27.200	21.616	6,158
2023-06-20	27.400	27.400	26.850	27.150	21.576	7,424
2023-06-19	27.600	27.700	26.650	27.000	21.457	8,030
2023-06-16	27.550	27.750	27.050	27.600	21.934	19,580
2023-06-15	27.850	28.000	27.550	27.650	21.973	8,328
2023-06-14	27.600	27.950	27.600	27.950	22.212	17,069
2023-06-13	27.050	27.750	26.950	27.750	22.053	7,894
2023-06-12	26.850	27.100	26.700	26.950	21.417	9,658
2023-06-09	27.200	27.200	26.750	26.850	21.338	5,396
2023-06-08	26.500	27.100	26.500	26.950	21.417	5,261
2023-06-07	26.400	26.750	26.200	26.750	21.258	9,780
2023-06-06	26.300	26.400	26.050	26.400	20.980	6,433
2023-06-05	26.400	26.800	26.300	26.300	20.901	14,533
2023-06-02	26.050	26.500	25.950	26.450	21.020	7,964
2023-06-01	26.000	26.150	25.650	26.050	20.702	11,817
2023-05-31	26.000	26.000	25.300	25.800	20.503	29,997
2023-05-30	26.700	26.750	25.800	26.000	20.662	20,943
2023-05-29	26.900	26.950	26.700	26.800	21.298	5,893
2023-05-26	26.650	26.800	26.300	26.800	21.298	8,805
2023-05-25	27.150	27.150	26.550	26.650	21.179	18,540
2023-05-24	26.700	27.300	26.500	27.050	21.497	12,746
2023-05-23	27.550	27.550	26.850	27.100	21.536	11,449
2023-05-22	27.500	27.650	27.100	27.450	21.814	11,409
2023-05-19	27.500	27.700	27.400	27.500	21.854	8,007
2023-05-18	27.500	27.700	27.250	27.500	21.854	4,229
2023-05-17	27.150	27.600	26.950	27.600	21.934	11,138
2023-05-16	26.700	27.150	26.600	27.150	21.576	6,823
2023-05-15	27.100	27.100	26.400	26.700	21.218	12,280
2023-05-12	27.250	27.350	27.100	27.150	21.576	9,816
2023-05-11	27.050	27.350	26.850	27.250	21.655	10,846
2023-05-10	27.000	27.150	26.300	27.050	21.497	24,116
2023-05-09	27.200	27.900	26.550	27.100	21.536	47,884
2023-05-08	29.100	29.450	28.900	29.450	21.497	21,182
2023-05-05	28.500	29.000	28.450	29.000	21.168	11,758
2023-05-04	29.350	29.350	28.350	28.400	20.730	6,879
2023-05-03	29.650	29.650	28.850	28.900	21.095	10,436
2023-05-02	29.600	29.900	29.250	29.400	21.460	13,025
2023-04-28	28.850	29.500	28.800	29.500	21.533	14,444
2023-04-27	28.700	28.950	28.500	28.600	20.876	7,821
2023-04-26	28.800	28.800	28.500	28.700	20.949	12,895
2023-04-25	28.700	28.900	28.200	28.800	21.022	9,960
2023-04-24	28.800	28.900	28.200	28.550	20.840	22,836
2023-04-21	28.950	29.000	28.450	28.800	21.022	14,141
2023-04-20	29.500	29.600	28.650	29.100	21.241	14,176
2023-04-19	30.400	30.550	29.150	29.250	21.351	17,815
2023-04-18	30.150	30.800	30.050	30.750	22.445	24,371
2023-04-17	29.250	30.350	29.200	30.200	22.044	25,772
2023-04-14	27.650	29.400	27.600	29.250	21.351	37,626
2023-04-13	27.250	27.550	27.000	27.050	19.745	8,586

← NewerPage 15 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.