Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	33.600	33.900	33.250	33.250	22.621	8,282
2022-02-09	33.450	33.950	33.000	33.950	23.097	15,849
2022-02-08	33.250	33.400	32.700	33.100	22.519	16,571
2022-02-07	32.650	33.050	32.350	32.800	22.315	19,164
2022-02-04	34.350	34.350	32.600	32.650	22.213	31,079
2022-02-03	34.400	34.400	33.300	33.350	22.689	16,360
2022-02-02	34.300	34.350	33.650	34.000	23.131	14,404
2022-02-01	35.050	35.200	34.050	34.300	23.336	22,811
2022-01-31	34.300	35.050	34.250	35.050	23.846	38,141
2022-01-28	33.350	34.300	33.250	33.900	23.063	26,343
2022-01-27	32.500	33.150	32.500	32.750	22.281	25,109
2022-01-26	32.650	33.550	32.450	33.000	22.451	25,093
2022-01-25	32.600	33.350	32.150	32.300	21.975	26,022
2022-01-24	33.550	33.600	32.200	32.300	21.975	28,023
2022-01-21	33.800	33.950	33.350	33.550	22.825	17,628
2022-01-20	34.450	34.600	33.850	34.050	23.166	17,051
2022-01-19	35.550	35.600	33.850	33.900	23.063	41,401
2022-01-18	37.250	37.250	35.600	35.600	24.220	27,531
2022-01-17	37.400	37.450	36.900	36.900	25.104	12,903
2022-01-14	36.800	37.250	36.550	36.850	25.070	11,259
2022-01-13	36.700	37.300	36.700	37.250	25.343	9,847
2022-01-12	37.350	37.500	36.650	36.650	24.934	12,200
2022-01-11	36.850	37.400	36.850	37.250	25.343	12,735
2022-01-10	38.000	38.000	36.400	36.750	25.002	13,205
2022-01-07	38.250	38.250	37.750	37.950	25.819	8,026
2022-01-06	37.600	38.200	37.550	38.050	25.887	11,303
2022-01-05	37.550	38.250	37.550	38.200	25.989	9,740
2022-01-04	37.500	37.700	37.250	37.600	25.581	6,326
2022-01-03	36.700	37.450	36.700	37.400	25.445	11,891
2021-12-31	36.800	37.150	36.650	36.950	25.138	10,193
2021-12-30	36.950	37.250	36.650	36.800	25.036	5,835
2021-12-29	36.450	37.500	36.450	37.350	25.411	26,478
2021-12-28	36.150	36.950	36.100	36.950	25.138	14,422
2021-12-27	35.850	36.200	35.750	36.050	24.526	7,246
2021-12-24	35.700	36.150	35.700	35.800	24.356	6,022
2021-12-23	35.450	36.250	35.450	35.900	24.424	10,389
2021-12-22	35.600	35.850	35.300	35.650	24.254	12,591
2021-12-21	34.600	35.750	34.600	35.500	24.152	20,984
2021-12-20	35.050	35.150	34.100	34.600	23.540	15,256
2021-12-17	36.050	36.400	35.750	35.750	24.322	24,861
2021-12-16	36.000	36.250	35.850	36.050	24.526	18,795
2021-12-15	35.100	35.700	35.100	35.600	24.220	12,162
2021-12-14	35.500	35.700	35.450	35.450	24.118	11,826
2021-12-13	35.600	35.950	35.500	35.600	24.220	18,572
2021-12-10	35.750	35.800	35.450	35.650	24.254	9,424
2021-12-09	35.450	35.750	35.350	35.350	24.050	12,951
2021-12-08	35.350	35.700	35.100	35.350	24.050	17,541
2021-12-07	34.700	35.600	34.700	35.350	24.050	23,204
2021-12-06	33.750	34.800	33.750	34.500	23.472	16,043
2021-12-03	34.050	34.350	33.600	33.900	23.063	22,535
2021-12-02	33.600	34.050	33.600	33.850	23.029	14,508
2021-12-01	33.150	34.200	33.150	34.000	23.131	20,198
2021-11-30	33.000	33.550	32.800	33.150	22.553	41,215
2021-11-29	33.300	33.650	33.000	33.100	22.519	33,168
2021-11-26	34.150	34.250	33.200	33.200	22.587	25,364
2021-11-25	35.150	35.150	34.350	34.850	23.710	25,915
2021-11-24	34.850	35.450	34.850	34.950	23.778	22,870
2021-11-23	34.900	35.350	34.400	34.850	23.710	22,295
2021-11-22	35.300	35.550	34.950	35.000	23.812	31,149
2021-11-19	34.100	35.750	34.100	35.350	24.050	74,577

← NewerPage 21 of 22 · 1,286 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.