Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	27.750	27.800	27.150	27.150	19.818	8,079
2023-04-11	27.100	27.650	27.100	27.650	20.183	9,109
2023-04-06	27.300	27.300	26.800	27.000	19.708	9,305
2023-04-05	27.500	27.550	27.100	27.300	19.927	11,523
2023-04-04	27.650	28.150	27.350	27.400	20.000	15,352
2023-04-03	27.400	27.650	27.250	27.650	20.183	10,439
2023-03-31	27.500	27.500	27.150	27.400	20.000	8,802
2023-03-30	26.900	27.500	26.900	27.350	19.964	12,773
2023-03-29	25.850	26.850	25.800	26.750	19.526	16,476
2023-03-28	25.700	25.950	25.350	25.850	18.869	12,594
2023-03-27	26.000	26.250	25.700	25.700	18.759	7,869
2023-03-24	25.850	26.050	25.450	25.700	18.759	10,767
2023-03-23	26.250	26.250	25.800	26.000	18.978	9,000
2023-03-22	26.500	26.500	25.850	25.850	18.869	13,144
2023-03-21	26.350	26.800	26.300	26.400	19.270	15,985
2023-03-20	25.250	26.250	24.950	26.050	19.015	23,315
2023-03-17	26.000	26.400	25.150	25.250	18.431	72,965
2023-03-16	26.000	26.350	25.600	26.150	19.088	16,712
2023-03-15	26.700	26.700	25.350	25.650	18.723	26,932
2023-03-14	26.600	26.850	26.400	26.600	19.416	16,062
2023-03-13	27.500	27.500	26.200	26.650	19.453	20,594
2023-03-10	27.850	27.850	26.750	27.550	20.110	51,629
2023-03-09	27.600	28.050	27.550	27.850	20.329	17,178
2023-03-08	27.800	27.850	27.500	27.650	20.183	11,070
2023-03-07	28.200	28.200	27.700	28.000	20.438	17,433
2023-03-06	28.550	28.800	28.000	28.200	20.584	21,230
2023-03-03	28.850	28.900	28.500	28.600	20.876	11,179
2023-03-02	28.300	28.800	28.250	28.550	20.840	6,642
2023-03-01	29.000	29.100	28.350	28.500	20.803	13,868
2023-02-28	29.000	29.250	28.850	29.000	21.168	28,566
2023-02-27	29.150	29.300	29.100	29.200	21.314	11,859
2023-02-24	28.800	29.150	28.800	28.950	21.132	6,150
2023-02-23	29.100	29.100	28.750	28.800	21.022	6,016
2023-02-22	29.200	29.200	28.600	28.850	21.059	14,269
2023-02-21	29.000	29.450	28.900	29.300	21.387	13,648
2023-02-20	28.900	29.400	28.850	29.250	21.351	11,266
2023-02-17	28.500	28.950	28.350	28.950	21.132	9,573
2023-02-16	28.850	28.900	28.450	28.650	20.913	12,814
2023-02-15	28.700	28.850	28.400	28.700	20.949	7,668
2023-02-14	28.300	29.050	28.250	28.500	20.803	11,893
2023-02-13	28.300	28.500	27.950	28.300	20.657	18,738
2023-02-10	28.500	28.600	28.000	28.250	20.621	22,996
2023-02-09	28.200	28.750	28.150	28.500	20.803	26,791
2023-02-08	27.550	28.350	27.500	28.000	20.438	16,703
2023-02-07	27.500	27.550	27.050	27.150	19.818	13,066
2023-02-06	27.850	27.850	27.400	27.500	20.073	19,336
2023-02-03	27.950	28.200	27.600	27.700	20.219	14,720
2023-02-02	28.100	28.750	28.000	28.000	20.438	21,659
2023-02-01	28.900	28.900	27.450	27.950	20.402	38,042
2023-01-31	29.000	29.400	27.750	28.850	21.059	41,724
2023-01-30	29.300	29.300	28.550	29.000	21.168	16,721
2023-01-27	29.750	29.750	28.900	29.200	21.314	11,484
2023-01-26	29.300	29.550	29.100	29.200	21.314	11,403
2023-01-25	29.050	29.650	29.000	29.300	21.387	13,864
2023-01-24	29.450	29.600	29.000	29.150	21.278	10,816
2023-01-23	29.500	29.800	29.200	29.450	21.497	6,670
2023-01-20	29.250	29.950	29.150	29.500	21.533	17,086
2023-01-19	29.950	30.100	29.050	29.050	21.205	18,020
2023-01-18	29.750	30.150	29.500	30.100	21.971	20,016
2023-01-17	29.950	30.000	29.200	29.750	21.716	40,151

← NewerPage 16 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.