Kaufman Et Broad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28.250 | 28.300 | 27.850 | 28.200 | 25.936 | 20,891 |
| 2025-11-06 | 28.350 | 28.350 | 28.050 | 28.200 | 25.936 | 12,911 |
| 2025-11-05 | 28.550 | 28.700 | 28.250 | 28.250 | 25.982 | 19,821 |
| 2025-11-04 | 28.900 | 28.900 | 28.550 | 28.550 | 26.258 | 13,137 |
| 2025-11-03 | 29.200 | 29.350 | 28.900 | 29.000 | 26.672 | 21,967 |
| 2025-10-31 | 29.250 | 29.500 | 29.150 | 29.200 | 26.856 | 13,542 |
| 2025-10-30 | 28.750 | 29.150 | 28.700 | 29.150 | 26.810 | 18,354 |
| 2025-10-29 | 29.000 | 29.050 | 28.700 | 28.750 | 26.442 | 21,641 |
| 2025-10-28 | 28.900 | 29.300 | 28.800 | 29.100 | 26.764 | 16,979 |
| 2025-10-27 | 29.350 | 29.450 | 28.950 | 28.950 | 26.626 | 19,062 |
| 2025-10-24 | 29.600 | 29.600 | 29.000 | 29.350 | 26.993 | 24,006 |
| 2025-10-23 | 29.150 | 29.450 | 29.000 | 29.450 | 27.085 | 15,278 |
| 2025-10-22 | 28.700 | 29.250 | 28.700 | 29.000 | 26.672 | 79,913 |
| 2025-10-21 | 28.700 | 28.800 | 28.500 | 28.800 | 26.488 | 10,563 |
| 2025-10-20 | 28.600 | 28.650 | 28.150 | 28.500 | 26.212 | 21,613 |
← NewerPage 5 of 5 · 255 trading days
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.