Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.350	26.550	25.350	25.400	25.400	37,032
2026-07-24	25.800	26.150	25.750	25.950	25.950	38,459
2026-07-23	26.000	26.250	25.750	25.850	25.850	19,070
2026-07-22	26.100	26.600	25.950	25.950	25.950	34,667
2026-07-21	25.800	26.200	25.600	26.150	26.150	44,315
2026-07-20	25.700	26.100	25.600	25.850	25.850	30,869
2026-07-17	25.900	26.050	25.650	25.800	25.800	30,633
2026-07-16	26.000	26.000	25.550	25.900	25.900	36,848
2026-07-15	25.400	25.950	25.100	25.900	25.900	35,141
2026-07-14	25.400	25.500	25.100	25.400	25.400	40,733
2026-07-13	25.100	25.600	25.000	25.550	25.550	38,223
2026-07-10	24.550	25.500	24.300	25.100	25.100	41,787
2026-07-09	24.200	24.500	23.700	24.400	24.400	61,730
2026-07-08	24.600	24.650	24.200	24.200	24.200	37,133
2026-07-07	24.800	25.100	24.600	24.800	24.800	16,162
2026-07-06	24.800	25.100	24.600	24.800	24.800	30,712
2026-07-03	24.600	25.050	24.600	24.800	24.800	39,872
2026-07-02	23.950	24.650	23.800	24.600	24.600	38,061
2026-07-01	24.050	24.100	23.550	23.950	23.950	38,215
2026-06-30	24.350	24.450	24.000	24.050	24.050	25,973
2026-06-29	24.600	24.650	24.200	24.250	24.250	43,636
2026-06-26	24.100	24.650	23.950	24.600	24.600	27,572
2026-06-25	24.250	24.300	23.950	23.950	23.950	23,656
2026-06-24	24.000	24.200	23.700	24.100	24.100	27,723
2026-06-23	24.100	24.100	23.800	24.000	24.000	29,829
2026-06-22	24.650	24.800	24.000	24.200	24.200	25,947
2026-06-19	24.800	24.950	24.650	24.650	24.650	25,577
2026-06-18	24.750	24.800	24.300	24.750	24.750	37,852
2026-06-17	24.700	24.850	24.450	24.750	24.750	23,662
2026-06-16	24.600	24.750	24.400	24.700	24.700	26,058
2026-06-15	24.750	24.900	24.450	24.550	24.550	32,366
2026-06-12	24.300	24.650	24.100	24.250	24.250	29,192
2026-06-11	24.150	24.500	23.950	24.050	24.050	47,526
2026-06-10	24.400	24.450	23.975	24.200	24.200	29,784
2026-06-09	24.250	24.500	24.100	24.150	24.150	24,733
2026-06-08	24.200	24.350	24.050	24.250	24.250	37,814
2026-06-05	24.300	24.800	24.250	24.250	24.250	40,235
2026-06-04	24.250	24.550	24.150	24.200	24.200	37,594
2026-06-03	24.650	24.650	24.100	24.100	24.100	34,396
2026-06-02	24.900	25.100	24.550	24.550	24.550	27,261
2026-06-01	25.200	25.200	24.650	24.650	24.650	55,132
2026-05-29	25.300	25.500	25.100	25.350	25.350	89,209
2026-05-28	25.200	25.350	25.050	25.250	25.250	46,916
2026-05-27	25.300	25.650	25.250	25.300	25.300	38,492
2026-05-26	25.400	25.600	25.150	25.200	25.200	27,991
2026-05-25	25.200	25.600	25.200	25.400	25.400	17,142
2026-05-22	25.100	25.350	24.800	25.050	25.050	50,447
2026-05-21	25.000	25.400	24.800	24.800	24.800	52,444
2026-05-20	24.600	25.400	24.250	25.100	25.100	35,770
2026-05-19	24.750	24.900	24.450	24.650	24.650	77,673
2026-05-18	24.200	24.700	23.900	24.600	24.600	51,966
2026-05-15	25.050	25.050	24.350	24.350	24.350	52,475
2026-05-14	25.250	25.350	25.000	25.150	25.150	28,500
2026-05-13	25.100	25.300	25.000	25.050	25.050	33,560
2026-05-12	25.550	25.700	24.950	25.000	25.000	55,962
2026-05-11	25.450	25.550	24.900	25.550	25.550	66,662
2026-05-08	27.800	27.850	27.400	27.400	25.200	54,760
2026-05-07	28.500	28.650	27.800	27.800	25.568	52,130
2026-05-06	27.600	28.750	27.600	28.400	26.120	51,945
2026-05-05	27.750	27.750	27.150	27.450	25.246	37,699

← NewerPage 2 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.