Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.100	33.100	32.600	32.650	28.105	19,531
2025-02-24	33.200	33.750	32.800	33.100	28.493	17,242
2025-02-21	32.750	33.100	32.750	33.100	28.493	8,850
2025-02-20	33.050	33.100	32.750	32.750	28.191	8,447
2025-02-19	33.550	33.550	33.050	33.050	28.450	9,639
2025-02-18	33.850	33.850	33.050	33.550	28.880	20,316
2025-02-17	33.000	33.150	32.850	33.150	28.536	14,727
2025-02-14	33.000	33.300	32.800	33.000	28.407	10,870
2025-02-13	33.250	33.500	32.650	32.950	28.364	21,843
2025-02-12	33.300	33.450	32.850	32.900	28.320	13,100
2025-02-11	33.300	33.550	32.800	33.250	28.622	11,167
2025-02-10	32.800	33.500	32.800	33.500	28.837	11,744
2025-02-07	33.850	34.000	32.750	32.800	28.234	22,518
2025-02-06	33.500	34.050	33.500	33.600	28.923	21,424
2025-02-05	34.000	34.050	33.350	33.650	28.966	15,024
2025-02-04	33.850	34.250	33.350	33.600	28.923	14,841
2025-02-03	32.200	34.200	32.150	33.850	29.138	25,783
2025-01-31	33.300	33.300	31.350	33.200	28.579	41,520
2025-01-30	32.600	33.500	32.600	33.350	28.708	16,780
2025-01-29	33.000	33.050	32.400	32.700	28.148	14,749
2025-01-28	32.350	32.800	32.150	32.700	28.148	11,600
2025-01-27	31.300	32.350	31.300	32.350	27.847	10,678
2025-01-24	32.000	32.550	31.300	31.600	27.201	23,889
2025-01-23	31.500	31.950	31.450	31.750	27.331	33,596
2025-01-22	31.550	31.900	31.500	31.600	27.201	22,728
2025-01-21	31.400	31.650	31.200	31.350	26.986	7,527
2025-01-20	31.100	31.400	30.900	31.400	27.029	10,137
2025-01-17	31.550	31.700	30.900	31.100	26.771	11,905
2025-01-16	31.600	31.800	31.200	31.550	27.158	12,711
2025-01-15	30.600	31.800	30.600	31.550	27.158	13,993
2025-01-14	30.800	31.150	30.500	30.600	26.341	11,416
2025-01-13	31.750	31.850	30.350	30.550	26.298	22,841
2025-01-10	32.500	32.750	32.250	32.250	27.761	10,495
2025-01-09	32.150	32.750	31.900	32.500	27.976	9,626
2025-01-08	32.500	32.500	31.700	32.200	27.718	15,155
2025-01-07	33.150	33.200	32.450	32.500	27.976	11,293
2025-01-06	32.700	33.400	32.700	33.150	28.536	11,749
2025-01-03	32.500	33.300	32.450	32.700	28.148	11,096
2025-01-02	32.650	32.750	32.150	32.350	27.847	9,249
2024-12-31	32.250	32.650	32.150	32.650	28.105	6,204
2024-12-30	31.950	32.250	31.900	32.050	27.589	8,381
2024-12-27	31.950	32.250	31.900	32.150	27.675	9,060
2024-12-24	31.900	32.250	31.900	31.900	27.460	4,464
2024-12-23	31.800	32.000	31.650	31.900	27.460	6,014
2024-12-20	31.850	32.100	31.550	32.100	27.632	14,705
2024-12-19	31.600	32.300	31.600	32.150	27.675	9,417
2024-12-18	31.500	32.550	31.450	32.100	27.632	9,736
2024-12-17	31.100	31.550	30.900	31.500	27.115	9,544
2024-12-16	31.850	31.850	31.050	31.100	26.771	9,019
2024-12-13	31.850	32.200	31.750	31.750	27.331	7,410
2024-12-12	31.600	32.200	31.600	31.850	27.417	11,967
2024-12-11	31.600	31.900	31.500	31.600	27.201	48,444
2024-12-10	31.950	32.000	31.550	31.550	27.158	17,397
2024-12-09	32.150	32.550	31.450	31.950	27.503	11,318
2024-12-06	31.750	32.450	31.700	32.250	27.761	14,355
2024-12-05	30.800	31.900	30.800	31.750	27.331	16,657
2024-12-04	30.250	31.100	30.150	31.000	26.685	15,823
2024-12-03	30.200	30.550	30.200	30.250	26.039	15,460
2024-12-02	30.800	30.850	30.100	30.300	26.082	26,222
2024-11-29	31.350	31.550	31.200	31.450	27.072	19,331

← NewerPage 8 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.