Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	28.950	29.400	28.450	29.250	19.900	26,214
2022-05-05	29.600	29.600	28.800	28.800	19.594	18,600
2022-05-04	29.550	29.550	28.700	28.900	19.662	29,861
2022-05-03	29.550	29.750	28.950	29.000	19.730	21,839
2022-05-02	29.300	29.300	28.400	29.200	19.866	15,559
2022-04-29	29.000	29.400	28.850	29.050	19.764	20,211
2022-04-28	28.250	28.950	28.250	28.700	19.526	16,529
2022-04-27	29.500	29.500	28.250	28.250	19.220	24,920
2022-04-26	29.350	29.550	28.700	28.800	19.594	20,225
2022-04-25	29.050	29.050	28.400	28.600	19.458	28,800
2022-04-22	29.150	29.150	28.300	28.900	19.662	37,025
2022-04-21	27.800	29.100	27.800	28.750	19.560	30,197
2022-04-20	28.100	28.100	27.300	27.800	18.913	34,430
2022-04-19	28.000	28.200	26.700	27.700	18.845	44,137
2022-04-14	27.600	28.400	27.600	28.000	19.049	52,525
2022-04-13	27.900	28.150	27.500	27.800	18.913	31,087
2022-04-12	28.250	28.550	28.000	28.100	19.118	22,944
2022-04-11	28.650	28.850	28.000	28.400	19.322	26,363
2022-04-08	28.050	28.600	28.050	28.050	19.083	13,979
2022-04-07	29.900	29.900	28.000	28.000	19.049	32,853
2022-04-06	29.500	30.350	28.850	29.350	19.968	25,515
2022-04-05	30.050	30.050	29.150	29.450	20.036	16,498
2022-04-04	29.700	30.000	29.400	29.950	20.376	12,781
2022-04-01	30.100	30.100	29.600	29.600	20.138	11,669
2022-03-31	30.050	30.400	29.850	30.050	20.444	12,564
2022-03-30	31.000	31.150	30.150	30.200	20.546	11,972
2022-03-29	29.950	31.400	29.950	31.300	21.295	19,404
2022-03-28	29.600	30.200	29.600	29.950	20.376	12,777
2022-03-25	30.050	30.400	29.600	29.600	20.138	14,464
2022-03-24	30.050	30.150	29.650	30.100	20.478	12,149
2022-03-23	30.400	30.600	29.750	30.050	20.444	16,617
2022-03-22	30.700	30.700	30.200	30.500	20.750	11,783
2022-03-21	30.750	30.750	30.100	30.450	20.716	12,343
2022-03-18	30.700	30.800	30.000	30.450	20.716	21,768
2022-03-17	31.000	31.150	30.250	30.850	20.988	36,179
2022-03-16	30.800	31.300	30.300	30.950	21.056	25,125
2022-03-15	30.800	30.800	29.650	29.850	20.308	8,632
2022-03-14	30.200	31.150	30.200	30.800	20.954	13,106
2022-03-11	30.400	30.450	29.800	30.000	20.410	23,076
2022-03-10	31.200	31.200	29.750	30.100	20.478	18,190
2022-03-09	29.800	30.700	29.650	30.450	20.716	12,386
2022-03-08	28.150	29.900	28.150	28.950	19.696	14,881
2022-03-07	28.950	29.600	27.750	28.750	19.560	40,515
2022-03-04	31.000	31.050	29.550	29.550	20.104	53,914
2022-03-03	31.500	31.800	31.000	31.000	21.090	18,178
2022-03-02	30.500	31.750	30.250	31.550	21.465	17,469
2022-03-01	32.550	32.600	30.850	30.850	20.988	22,612
2022-02-28	32.300	32.700	31.550	32.550	22.145	21,171
2022-02-25	31.550	33.000	31.550	33.000	22.451	34,860
2022-02-24	31.200	32.700	31.100	31.500	21.431	27,641
2022-02-23	32.200	33.100	32.200	32.650	22.213	18,694
2022-02-22	31.200	32.850	30.300	32.450	22.077	25,464
2022-02-21	32.600	32.700	31.900	31.900	21.703	19,679
2022-02-18	32.800	33.200	32.600	32.600	22.179	12,752
2022-02-17	33.400	33.450	32.750	32.800	22.315	14,842
2022-02-16	33.400	33.600	32.950	33.200	22.587	14,450
2022-02-15	32.500	33.400	32.500	33.200	22.587	18,293
2022-02-14	32.650	32.950	32.200	32.700	22.247	25,029
2022-02-11	33.200	33.250	32.900	33.250	22.621	10,326
2022-02-10	33.600	33.900	33.250	33.250	22.621	8,282

← NewerPage 20 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.