Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	30.500	30.750	30.100	30.100	21.971	11,574
2023-01-13	30.100	30.450	29.800	30.350	22.153	19,829
2023-01-12	29.600	30.200	29.550	30.000	21.898	30,300
2023-01-11	29.300	29.700	29.050	29.500	21.533	12,468
2023-01-10	29.550	29.700	28.950	29.150	21.278	10,293
2023-01-09	29.300	30.100	29.300	29.550	21.570	25,169
2023-01-06	29.150	29.300	28.700	29.300	21.387	19,903
2023-01-05	28.600	29.150	28.400	28.950	21.132	11,343
2023-01-04	28.250	29.300	28.100	28.800	21.022	38,550
2023-01-03	27.500	28.500	27.500	28.250	20.621	25,155
2023-01-02	27.950	28.000	27.350	27.500	20.073	7,753
2022-12-30	27.500	27.800	27.400	27.450	20.037	9,875
2022-12-29	27.000	27.950	26.950	27.750	20.256	12,608
2022-12-28	26.950	27.150	26.450	27.050	19.745	10,076
2022-12-27	26.500	26.950	26.350	26.850	19.599	19,266
2022-12-23	26.200	26.750	26.100	26.450	19.307	10,488
2022-12-22	26.550	26.800	25.650	26.050	19.015	19,364
2022-12-21	25.300	26.400	25.250	26.400	19.270	26,782
2022-12-20	25.400	25.500	24.900	25.300	18.467	15,410
2022-12-19	25.500	25.800	25.500	25.550	18.650	7,105
2022-12-16	26.000	26.000	25.400	25.500	18.613	20,416
2022-12-15	26.900	26.900	25.450	25.800	18.832	18,377
2022-12-14	26.600	26.850	26.050	26.700	19.489	12,610
2022-12-13	26.500	27.200	26.150	26.500	19.343	24,363
2022-12-12	28.000	28.000	26.250	26.300	19.197	11,340
2022-12-09	28.100	28.400	27.550	28.000	20.438	19,494
2022-12-08	27.900	28.400	27.050	28.050	20.475	27,174
2022-12-07	27.700	28.150	27.350	28.150	20.548	20,098
2022-12-06	27.250	27.850	26.900	27.700	20.219	15,937
2022-12-05	27.000	27.800	26.950	27.450	20.037	24,147
2022-12-02	26.500	27.100	26.350	27.100	19.781	18,147
2022-12-01	25.750	26.550	25.700	26.500	19.343	15,229
2022-11-30	25.500	25.750	25.200	25.750	18.796	23,151
2022-11-29	25.100	25.350	24.850	25.200	18.394	12,376
2022-11-28	24.950	25.000	24.550	24.950	18.212	6,718
2022-11-25	24.950	25.300	24.750	25.150	18.358	6,576
2022-11-24	24.200	25.050	24.050	24.900	18.175	13,965
2022-11-23	24.050	24.150	23.400	24.150	17.628	14,084
2022-11-22	24.050	24.050	23.700	23.950	17.482	12,036
2022-11-21	23.800	24.350	23.750	24.050	17.555	7,634
2022-11-18	24.650	25.050	23.900	24.000	17.518	31,312
2022-11-17	24.850	25.050	24.650	24.800	18.102	7,618
2022-11-16	25.550	25.700	24.600	24.850	18.139	16,502
2022-11-15	25.550	25.600	25.050	25.550	18.650	11,313
2022-11-14	25.850	25.850	25.150	25.150	18.358	13,804
2022-11-11	25.900	26.200	25.550	25.850	18.869	18,446
2022-11-10	25.100	25.750	24.600	25.750	18.796	14,532
2022-11-09	25.350	25.600	24.700	25.150	18.358	19,347
2022-11-08	25.400	25.500	25.050	25.500	18.613	8,547
2022-11-07	25.250	25.500	25.000	25.300	18.467	19,606
2022-11-04	24.100	25.250	24.100	25.250	18.431	33,996
2022-11-03	24.050	24.500	23.850	24.150	17.628	13,169
2022-11-02	25.000	25.000	24.250	24.350	17.774	88,895
2022-11-01	24.600	25.150	24.350	24.800	18.102	12,102
2022-10-31	24.350	24.800	24.100	24.600	17.956	13,161
2022-10-28	24.950	24.950	24.250	24.350	17.774	14,816
2022-10-27	24.800	25.050	24.500	25.000	18.248	13,370
2022-10-26	23.750	25.350	23.750	25.100	18.321	45,895
2022-10-25	23.950	23.950	23.350	23.750	17.336	10,828
2022-10-24	23.400	23.850	23.150	23.700	17.299	23,994

← NewerPage 17 of 22 · 1,285 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.