Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.400	33.500	32.850	33.300	30.626	17,965
2025-05-22	33.450	33.800	33.350	33.500	30.810	26,403
2025-05-21	33.550	33.850	33.500	33.650	30.948	15,342
2025-05-20	33.600	34.050	33.600	33.800	31.086	27,662
2025-05-19	32.550	33.600	32.550	33.550	30.856	21,473
2025-05-16	33.300	33.300	32.350	32.550	29.937	22,461
2025-05-15	32.050	33.300	31.800	33.300	30.626	35,794
2025-05-14	33.100	33.550	31.550	32.050	29.477	39,777
2025-05-13	32.300	33.000	32.050	33.000	30.350	32,354
2025-05-12	32.250	32.550	31.950	32.100	29.523	14,493
2025-05-09	32.150	32.450	31.850	32.100	29.523	17,623
2025-05-08	34.400	34.500	34.150	34.350	29.569	18,552
2025-05-07	34.850	35.200	34.250	34.350	29.569	21,572
2025-05-06	35.250	35.550	34.800	34.950	30.085	15,055
2025-05-05	35.250	35.600	35.000	35.500	30.559	35,982
2025-05-02	34.500	35.150	34.450	35.100	30.214	34,673
2025-04-30	34.700	34.700	34.100	34.550	29.741	23,467
2025-04-29	33.950	34.650	33.700	34.600	29.784	29,952
2025-04-28	34.000	34.100	33.750	33.850	29.138	41,159
2025-04-25	33.550	33.900	33.150	33.600	28.923	35,784
2025-04-24	33.400	33.750	32.900	33.400	28.751	15,934
2025-04-23	33.500	33.800	32.900	33.150	28.536	24,453
2025-04-22	33.500	33.650	33.100	33.350	28.708	15,390
2025-04-17	32.500	33.650	32.000	33.350	28.708	20,785
2025-04-16	31.200	32.500	30.950	32.500	27.976	22,637
2025-04-15	31.150	31.400	30.550	31.200	26.857	37,380
2025-04-14	32.150	32.400	30.050	30.900	26.599	24,673
2025-04-11	31.100	31.250	30.150	30.600	26.341	22,105
2025-04-10	32.600	32.600	30.950	30.950	26.642	29,167
2025-04-09	31.150	31.400	30.600	31.000	26.685	24,724
2025-04-08	31.400	32.000	31.100	31.750	27.331	22,914
2025-04-07	29.200	32.100	28.000	30.800	26.513	31,605
2025-04-04	31.000	31.500	29.950	30.800	26.513	42,659
2025-04-03	31.150	31.750	30.850	31.750	27.331	22,282
2025-04-02	32.700	32.850	31.350	31.650	27.244	29,581
2025-04-01	32.250	33.500	32.250	33.200	28.579	29,049
2025-03-31	32.350	32.350	31.900	32.150	27.675	24,405
2025-03-28	32.300	32.800	32.300	32.550	28.019	13,472
2025-03-27	32.050	32.800	31.900	32.300	27.804	22,497
2025-03-26	33.000	33.050	32.150	32.200	27.718	17,392
2025-03-25	32.400	33.550	32.400	33.100	28.493	13,607
2025-03-24	32.300	32.400	31.950	32.350	27.847	16,221
2025-03-21	32.300	32.300	32.050	32.100	27.632	14,685
2025-03-20	32.600	33.300	32.350	32.350	27.847	18,029
2025-03-19	32.400	32.600	32.050	32.600	28.062	15,046
2025-03-18	32.250	32.550	32.250	32.400	27.890	16,201
2025-03-17	32.550	32.950	32.100	32.250	27.761	22,684
2025-03-14	32.100	32.600	32.000	32.250	27.761	31,532
2025-03-13	33.150	33.150	32.100	32.100	27.632	15,042
2025-03-12	33.000	33.400	33.000	33.050	28.450	18,855
2025-03-11	33.100	33.650	32.800	33.000	28.407	16,399
2025-03-10	33.800	34.000	32.950	33.000	28.407	23,349
2025-03-07	33.400	34.000	33.150	33.800	29.095	27,977
2025-03-06	33.400	33.900	33.250	33.650	28.966	21,072
2025-03-05	33.000	34.100	33.000	33.300	28.665	35,183
2025-03-04	33.300	33.550	32.500	32.700	28.148	16,524
2025-03-03	32.500	33.200	32.500	33.150	28.536	17,963
2025-02-28	32.600	32.750	32.150	32.650	28.105	36,848
2025-02-27	32.400	33.000	32.350	33.000	28.407	26,610
2025-02-26	32.650	32.900	32.550	32.550	28.019	17,546

← NewerPage 7 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.