Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	27.400	27.800	27.100	27.100	19.781	19,755
2022-07-28	27.400	27.400	27.050	27.200	19.854	16,903
2022-07-27	26.700	27.050	26.600	26.750	19.526	15,627
2022-07-26	27.700	27.700	26.500	26.500	19.343	22,988
2022-07-25	26.650	28.000	26.650	27.700	20.219	52,614
2022-07-22	26.100	26.800	26.100	26.550	19.380	14,658
2022-07-21	25.850	26.400	25.600	26.250	19.161	16,521
2022-07-20	26.350	26.500	25.900	25.950	18.942	23,571
2022-07-19	26.250	26.800	25.850	26.500	19.343	21,686
2022-07-18	25.400	26.350	25.350	25.800	18.832	28,667
2022-07-15	24.300	24.950	24.100	24.850	18.139	23,007
2022-07-14	25.150	25.200	23.900	24.300	17.737	39,705
2022-07-13	26.100	26.100	25.050	25.150	18.358	19,680
2022-07-12	25.250	26.050	24.950	25.750	18.796	21,019
2022-07-11	26.500	26.550	25.350	25.350	18.504	29,113
2022-07-08	26.650	26.850	26.350	26.700	19.489	26,088
2022-07-07	26.250	26.500	25.900	26.200	19.124	26,171
2022-07-06	26.200	26.400	25.900	26.250	19.161	30,026
2022-07-05	26.150	26.250	25.650	25.950	18.942	19,016
2022-07-04	25.950	26.200	25.950	26.050	19.015	20,126
2022-07-01	26.200	26.350	25.850	25.850	18.869	15,729
2022-06-30	26.000	26.050	25.550	26.000	18.978	21,152
2022-06-29	26.300	26.300	25.750	26.000	18.978	24,152
2022-06-28	26.100	26.550	26.100	26.300	19.197	27,074
2022-06-27	26.200	26.500	25.800	25.950	18.942	22,053
2022-06-24	25.950	26.450	25.950	26.200	19.124	31,339
2022-06-23	25.900	26.250	25.650	25.650	18.723	33,676
2022-06-22	25.900	26.150	25.400	25.900	18.905	31,475
2022-06-21	26.000	26.450	25.900	25.900	18.905	25,942
2022-06-20	26.000	26.100	25.650	25.900	18.905	26,614
2022-06-17	25.200	26.150	25.200	25.800	18.832	37,289
2022-06-16	26.400	26.400	25.400	25.400	18.540	25,954
2022-06-15	25.650	26.300	25.650	25.850	18.869	31,944
2022-06-14	25.300	25.600	25.000	25.500	18.613	32,181
2022-06-13	25.350	25.500	24.950	25.150	18.358	47,310
2022-06-10	25.600	25.800	25.300	25.550	18.650	30,513
2022-06-09	25.600	25.700	25.300	25.700	18.759	31,916
2022-06-08	25.750	26.000	25.550	25.700	18.759	29,078
2022-06-07	26.600	26.650	25.400	25.550	18.650	40,514
2022-06-06	26.750	26.850	26.350	26.350	19.234	17,910
2022-06-03	26.550	26.700	26.350	26.550	19.380	19,200
2022-06-02	26.750	26.750	26.050	26.350	19.234	24,825
2022-06-01	26.900	27.050	26.100	26.500	19.343	70,585
2022-05-31	27.950	28.700	27.800	28.700	19.526	112,643
2022-05-30	27.500	28.050	27.500	27.900	18.981	42,861
2022-05-27	27.250	27.800	27.100	27.350	18.607	80,556
2022-05-26	27.000	27.500	26.800	27.200	18.505	73,531
2022-05-25	26.550	27.000	26.250	26.700	18.165	59,223
2022-05-24	27.500	27.500	26.500	26.500	18.029	31,490
2022-05-23	27.650	27.750	27.200	27.500	18.709	13,978
2022-05-20	27.800	28.100	27.250	27.350	18.607	22,513
2022-05-19	28.700	28.700	27.400	27.750	18.879	29,784
2022-05-18	28.750	29.000	28.500	28.650	19.492	49,192
2022-05-17	28.500	28.600	28.300	28.400	19.322	39,832
2022-05-16	27.900	28.500	27.700	28.250	19.220	23,375
2022-05-13	28.700	28.700	27.800	27.800	18.913	35,665
2022-05-12	28.350	28.750	27.850	27.900	18.981	57,785
2022-05-11	28.700	28.950	28.450	28.750	19.560	30,161
2022-05-10	28.700	29.300	28.700	28.750	19.560	24,014
2022-05-09	29.350	29.450	28.650	28.650	19.492	18,515

← NewerPage 19 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.