Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	23.100	23.650	22.600	23.550	17.190	21,949
2022-10-20	23.100	23.950	23.100	23.150	16.898	32,526
2022-10-19	22.000	23.750	21.250	23.100	16.861	77,272
2022-10-18	22.200	22.500	21.850	22.050	16.095	15,036
2022-10-17	21.800	22.200	21.400	22.000	16.059	13,903
2022-10-14	21.250	21.850	21.050	21.350	15.584	16,180
2022-10-13	21.500	21.500	20.100	21.000	15.329	36,147
2022-10-12	21.650	21.650	20.500	20.850	15.219	25,245
2022-10-11	22.200	22.400	21.350	21.650	15.803	20,462
2022-10-10	22.150	22.750	21.900	22.200	16.205	20,162
2022-10-07	22.450	22.800	22.150	22.250	16.241	29,031
2022-10-06	22.400	22.900	22.400	22.850	16.679	20,720
2022-10-05	22.600	22.700	22.050	22.200	16.205	29,559
2022-10-04	20.450	23.300	20.450	22.950	16.752	79,979
2022-10-03	20.350	21.150	19.780	20.750	15.146	35,302
2022-09-30	19.300	20.300	19.300	20.150	14.708	35,517
2022-09-29	19.400	19.800	18.800	19.360	14.132	18,712
2022-09-28	18.360	19.400	18.300	19.320	14.102	46,411
2022-09-27	19.140	19.240	18.340	18.340	13.387	18,388
2022-09-26	18.400	19.520	18.120	19.020	13.883	45,614
2022-09-23	19.960	20.200	18.380	18.400	13.431	54,762
2022-09-22	20.400	20.700	20.200	20.350	14.854	25,849
2022-09-21	21.000	21.200	20.500	20.750	15.146	37,100
2022-09-20	22.000	22.100	21.000	21.000	15.329	17,220
2022-09-19	21.550	22.050	21.400	22.050	16.095	15,313
2022-09-16	21.700	21.800	21.400	21.550	15.730	19,746
2022-09-15	21.750	21.950	21.650	21.750	15.876	14,498
2022-09-14	21.950	22.200	21.750	21.750	15.876	15,124
2022-09-13	22.550	22.850	22.100	22.100	16.132	22,032
2022-09-12	22.150	22.500	22.000	22.500	16.424	25,140
2022-09-09	22.600	22.600	21.850	22.050	16.095	40,395
2022-09-08	22.400	22.600	22.000	22.100	16.132	22,713
2022-09-07	22.650	22.750	22.450	22.500	16.424	15,374
2022-09-06	23.100	23.150	22.650	22.800	16.642	16,737
2022-09-05	22.900	23.050	22.700	22.850	16.679	16,240
2022-09-02	23.000	23.200	22.750	23.100	16.861	19,197
2022-09-01	23.550	23.550	22.900	23.000	16.788	20,705
2022-08-31	23.800	23.800	23.400	23.650	17.263	21,593
2022-08-30	23.900	23.900	23.500	23.700	17.299	17,096
2022-08-29	23.800	23.850	23.300	23.700	17.299	21,058
2022-08-26	24.850	24.900	24.050	24.050	17.555	16,819
2022-08-25	24.500	24.750	24.500	24.550	17.920	15,364
2022-08-24	24.500	24.650	24.400	24.500	17.883	13,150
2022-08-23	24.850	25.050	24.500	24.500	17.883	13,254
2022-08-22	25.100	25.250	24.800	24.950	18.212	12,173
2022-08-19	25.600	25.600	25.250	25.350	18.504	11,858
2022-08-18	25.050	25.650	25.050	25.650	18.723	16,373
2022-08-17	26.450	26.650	25.200	25.250	18.431	19,793
2022-08-16	26.350	26.550	26.200	26.350	19.234	19,553
2022-08-15	26.200	26.450	26.050	26.200	19.124	18,325
2022-08-12	26.250	26.500	26.200	26.250	19.161	16,792
2022-08-11	26.150	26.700	26.050	26.250	19.161	19,517
2022-08-10	26.000	26.450	25.600	26.300	19.197	43,439
2022-08-09	26.200	26.200	25.500	25.950	18.942	22,513
2022-08-08	25.900	26.000	25.400	25.850	18.869	24,458
2022-08-05	26.400	26.500	25.600	25.700	18.759	25,611
2022-08-04	25.700	26.550	25.600	26.400	19.270	25,378
2022-08-03	25.150	25.600	24.950	25.600	18.686	28,519
2022-08-02	25.800	26.050	25.150	25.200	18.394	24,962
2022-08-01	27.250	27.300	26.100	26.100	19.051	23,065

← NewerPage 18 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.