Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	31.800	31.800	31.200	31.200	28.695	10,536
2025-08-14	31.700	31.850	31.500	31.650	29.109	6,435
2025-08-13	31.850	31.850	31.450	31.700	29.155	12,365
2025-08-12	31.700	31.900	31.550	31.550	29.017	9,744
2025-08-11	32.150	32.300	31.800	31.800	29.247	7,489
2025-08-08	32.000	32.200	31.850	31.950	29.385	12,654
2025-08-07	31.850	32.200	31.600	32.000	29.431	10,386
2025-08-06	31.900	32.050	31.700	31.800	29.247	12,882
2025-08-05	31.450	31.800	31.450	31.800	29.247	5,531
2025-08-04	31.050	31.450	31.050	31.450	28.925	9,302
2025-08-01	31.300	31.300	30.850	30.950	28.465	15,721
2025-07-31	31.500	31.650	31.250	31.300	28.787	20,814
2025-07-30	31.100	31.550	31.100	31.550	29.017	16,725
2025-07-29	31.500	31.500	31.150	31.150	28.649	14,360
2025-07-28	31.650	32.050	31.300	31.400	28.879	21,534
2025-07-25	31.250	31.600	31.100	31.550	29.017	9,653
2025-07-24	31.650	31.650	31.150	31.250	28.741	7,859
2025-07-23	31.000	31.700	31.000	31.500	28.971	12,718
2025-07-22	31.200	31.450	30.750	31.000	28.511	15,165
2025-07-21	31.700	31.700	31.150	31.200	28.695	14,798
2025-07-18	31.300	31.850	31.300	31.600	29.063	14,815
2025-07-17	31.250	31.550	31.050	31.150	28.649	19,675
2025-07-16	31.450	31.650	31.000	31.000	28.511	12,954
2025-07-15	31.400	31.800	31.150	31.400	28.879	20,067
2025-07-14	31.600	31.850	31.200	31.400	28.879	18,662
2025-07-11	33.700	33.700	31.550	31.650	29.109	52,746
2025-07-10	32.700	33.550	32.700	33.300	30.626	12,806
2025-07-09	32.700	32.950	32.550	32.700	30.075	12,734
2025-07-08	32.550	32.850	32.050	32.550	29.937	18,816
2025-07-07	33.050	33.050	32.550	32.700	30.075	8,474
2025-07-04	33.300	33.300	32.850	32.950	30.304	12,060
2025-07-03	33.600	33.850	33.250	33.300	30.626	8,151
2025-07-02	33.200	33.850	33.100	33.600	30.902	20,839
2025-07-01	33.200	33.300	32.900	33.200	30.534	22,107
2025-06-30	33.650	33.700	33.050	33.050	30.396	18,963
2025-06-27	33.000	33.650	33.000	33.650	30.948	10,134
2025-06-26	33.350	33.650	32.900	33.000	30.350	13,104
2025-06-25	32.700	33.650	32.700	33.300	30.626	74,849
2025-06-24	32.400	32.850	32.400	32.600	29.983	42,429
2025-06-23	32.250	32.300	31.950	32.100	29.523	13,095
2025-06-20	32.500	32.600	32.300	32.400	29.799	5,713
2025-06-19	33.050	33.050	32.400	32.450	29.845	7,240
2025-06-18	32.900	33.200	32.700	33.050	30.396	13,491
2025-06-17	33.050	33.200	32.900	33.000	30.350	7,043
2025-06-16	32.900	33.300	32.900	33.050	30.396	13,457
2025-06-13	33.300	33.350	32.800	33.050	30.396	12,478
2025-06-12	34.000	34.000	33.050	33.400	30.718	22,065
2025-06-11	34.000	34.100	33.650	33.700	30.994	12,237
2025-06-10	33.500	34.000	33.500	33.650	30.948	12,580
2025-06-09	33.400	33.850	33.400	33.500	30.810	14,025
2025-06-06	33.450	33.750	33.350	33.400	30.718	9,564
2025-06-05	33.800	34.050	33.300	33.450	30.764	15,479
2025-06-04	33.250	33.700	33.250	33.500	30.810	13,558
2025-06-03	33.650	33.650	33.100	33.100	30.442	10,896
2025-06-02	33.300	33.950	33.000	33.800	31.086	16,964
2025-05-30	33.300	33.800	33.200	33.500	30.810	39,905
2025-05-29	33.100	33.650	33.100	33.250	30.580	16,253
2025-05-28	33.400	33.400	32.800	32.800	30.166	20,621
2025-05-27	34.000	34.000	33.250	33.250	30.580	17,319
2025-05-26	33.300	33.950	33.300	33.750	31.040	13,776

← NewerPage 6 of 22 · 1,284 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.