Kaufman Et Broad historical data

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

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
2025-10-17	28.500	28.600	28.300	28.550	26.258	21,742
2025-10-16	28.700	28.800	28.400	28.650	26.350	15,312
2025-10-15	28.800	28.950	28.550	28.550	26.258	14,308
2025-10-14	28.700	28.900	28.450	28.700	26.396	23,741
2025-10-13	28.000	28.800	28.000	28.750	26.442	23,851
2025-10-10	28.400	28.650	27.850	27.850	25.614	21,101
2025-10-09	28.500	28.800	28.200	28.200	25.936	19,917
2025-10-08	28.050	28.600	28.000	28.400	26.120	17,425
2025-10-07	28.000	28.500	28.000	28.050	25.798	30,750
2025-10-06	29.350	29.350	27.900	27.900	25.660	45,496
2025-10-03	29.900	30.550	29.150	29.150	26.810	39,959
2025-10-02	29.750	29.850	29.350	29.450	27.085	22,635
2025-10-01	29.850	29.950	29.400	29.500	27.131	11,493
2025-09-30	29.950	29.950	29.600	29.750	27.361	12,805
2025-09-29	29.700	30.100	29.650	29.850	27.453	12,418
2025-09-26	29.450	29.700	29.450	29.700	27.315	14,982
2025-09-25	29.400	29.450	29.050	29.350	26.993	14,061
2025-09-24	29.050	29.600	28.900	29.400	27.039	21,186
2025-09-23	29.000	29.500	28.950	28.950	26.626	14,262
2025-09-22	29.400	29.400	28.850	29.000	26.672	18,067
2025-09-19	29.350	29.700	29.250	29.450	27.085	37,269
2025-09-18	30.100	30.250	29.050	29.250	26.902	26,134
2025-09-17	29.700	30.100	29.650	30.100	27.683	19,757
2025-09-16	29.550	29.850	29.450	29.650	27.269	26,063
2025-09-15	29.000	29.900	29.000	29.700	27.315	25,370
2025-09-12	28.800	29.200	28.450	29.100	26.764	27,056
2025-09-11	28.750	28.900	28.500	28.700	26.396	19,868
2025-09-10	28.450	29.050	28.250	28.650	26.350	38,140
2025-09-09	28.000	28.300	27.950	28.300	26.028	54,081
2025-09-08	27.800	28.050	27.800	27.850	25.614	16,626
2025-09-05	27.300	27.900	27.100	27.750	25.522	47,138
2025-09-04	26.850	27.300	26.750	27.200	25.016	59,741
2025-09-03	27.100	27.300	26.800	26.950	24.786	45,374
2025-09-02	28.200	28.200	26.950	27.050	24.878	31,525
2025-09-01	28.500	28.700	28.100	28.100	25.844	14,813
2025-08-29	29.050	29.100	28.400	28.650	26.350	18,859
2025-08-28	29.250	29.500	29.000	29.050	26.718	14,446
2025-08-27	29.450	29.600	29.050	29.150	26.810	18,412
2025-08-26	30.500	30.500	28.850	29.450	27.085	42,320
2025-08-25	31.100	31.100	30.550	30.550	28.097	12,281
2025-08-22	31.000	31.350	30.800	31.350	28.833	11,871
2025-08-21	31.400	31.400	30.850	30.900	28.419	10,608
2025-08-20	31.450	31.450	31.100	31.150	28.649	7,044
2025-08-19	31.100	31.450	31.100	31.300	28.787	7,036
2025-08-18	31.200	31.300	31.000	31.100	28.603	7,688

← NewerPage 5 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.