Kaufman Et Broad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	34.700	34.700	33.650	33.950	23.097	26,723
2021-11-17	34.950	34.950	34.150	34.150	23.234	33,515
2021-11-16	35.100	35.300	35.000	35.000	23.812	22,925
2021-11-15	35.150	35.250	35.000	35.050	23.846	9,997
2021-11-12	35.000	35.300	35.000	35.100	23.880	23,709
2021-11-11	35.250	35.250	34.900	35.050	23.846	14,968
2021-11-10	35.100	35.500	35.050	35.250	23.982	13,737
2021-11-09	35.000	35.300	34.550	35.100	23.880	25,216
2021-11-08	35.300	35.400	34.600	34.700	23.608	26,452
2021-11-05	34.350	36.100	34.350	35.500	24.152	47,232
2021-11-04	34.100	34.650	34.100	34.150	23.234	87,258
2021-11-03	34.500	34.550	34.250	34.250	23.302	17,037
2021-11-02	34.500	34.800	34.400	34.400	23.404	17,105
2021-11-01	34.850	34.850	34.450	34.500	23.472	14,843
2021-10-29	34.850	35.350	34.550	34.600	23.540	23,007
2021-10-28	34.950	35.050	34.600	34.850	23.710	27,624
2021-10-27	34.650	34.900	34.450	34.750	23.642	24,263
2021-10-26	34.600	35.000	34.400	34.500	23.472	28,498
2021-10-25	34.800	34.800	34.050	34.400	23.404	30,809
2021-10-22	34.900	34.900	34.500	34.500	23.472	17,562
2021-10-21	34.650	35.100	34.600	34.650	23.574	13,394
2021-10-20	34.700	35.000	34.250	34.800	23.676	23,143
2021-10-19	35.000	35.200	34.550	34.550	23.506	22,223
2021-10-18	35.900	35.900	34.950	35.000	23.812	14,512
2021-10-15	35.350	36.000	35.350	35.650	24.254	26,967
2021-10-14	35.500	35.500	35.250	35.250	23.982	12,173

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.