Kaufman Et Broad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	31.500	32.000	31.250	31.350	26.986	14,240
2024-11-27	31.650	31.800	31.350	31.600	27.201	18,776
2024-11-26	32.050	32.450	31.650	31.900	27.460	16,792
2024-11-25	32.800	33.050	31.850	32.150	27.675	106,795
2024-11-22	32.400	32.950	32.250	32.800	28.234	16,802
2024-11-21	32.650	33.000	32.400	32.450	27.933	13,605
2024-11-20	33.250	33.350	32.550	32.700	28.148	6,347
2024-11-19	33.150	33.250	32.850	33.100	28.493	23,288
2024-11-18	33.400	33.550	32.850	33.150	28.536	18,598
2024-11-15	33.400	33.650	33.300	33.400	28.751	14,452
2024-11-14	32.900	33.600	32.850	33.400	28.751	12,377
2024-11-13	33.050	33.600	32.600	32.900	28.320	15,757
2024-11-12	34.300	34.400	33.150	33.250	28.622	10,810
2024-11-11	34.450	34.950	34.300	34.300	29.526	11,864
2024-11-08	34.700	34.750	34.200	34.200	29.440	9,501
2024-11-07	34.000	34.450	33.900	34.450	29.655	15,941
2024-11-06	34.200	34.200	33.450	33.700	29.009	12,327
2024-11-05	33.600	34.100	33.500	33.950	29.224	10,039
2024-11-04	34.200	34.450	33.550	33.600	28.923	9,465
2024-11-01	34.000	34.450	34.000	34.050	29.310	9,488
2024-10-31	34.100	34.150	33.400	33.950	29.224	16,131
2024-10-30	34.950	35.000	34.100	34.100	29.353	14,087
2024-10-29	35.000	35.100	34.600	34.900	30.042	16,420
2024-10-28	35.000	35.300	34.900	35.000	30.128	10,925
2024-10-25	34.600	35.050	34.350	34.900	30.042	12,879
2024-10-24	34.500	35.000	34.350	34.700	29.870	9,360
2024-10-23	34.350	34.550	34.300	34.400	29.612	8,450
2024-10-22	34.150	34.550	34.100	34.350	29.569	16,803
2024-10-21	35.050	35.300	34.200	34.300	29.526	14,016
2024-10-18	34.700	35.050	34.500	34.800	29.956	12,876
2024-10-17	34.950	35.200	34.700	34.700	29.870	10,804
2024-10-16	35.150	35.650	34.950	34.950	30.085	19,971
2024-10-15	34.850	35.250	34.650	35.150	30.257	21,604
2024-10-14	34.800	35.350	34.650	34.850	29.999	20,789
2024-10-11	34.200	34.600	34.100	34.400	29.612	16,977
2024-10-10	33.700	34.200	33.700	34.100	29.353	11,320
2024-10-09	33.150	34.200	33.000	33.850	29.138	13,484
2024-10-08	33.900	33.900	33.100	33.150	28.536	8,872
2024-10-07	33.900	34.050	33.400	33.700	29.009	17,467
2024-10-04	33.250	34.050	33.250	33.550	28.880	13,185
2024-10-03	33.250	34.050	33.100	33.450	28.794	31,180
2024-10-02	33.450	34.000	32.650	33.200	28.579	31,151
2024-10-01	31.150	33.800	29.550	33.750	29.052	45,146
2024-09-30	31.700	31.850	30.700	31.150	26.814	21,525
2024-09-27	31.400	32.300	31.400	32.300	27.804	9,427
2024-09-26	31.400	31.650	31.350	31.500	27.115	11,129
2024-09-25	32.000	32.000	31.250	31.300	26.943	10,611
2024-09-24	32.400	32.400	31.350	31.650	27.244	10,107
2024-09-23	32.400	32.400	31.550	31.600	27.201	13,776
2024-09-20	32.700	33.200	32.400	32.400	27.890	15,530
2024-09-19	32.500	32.950	32.500	32.700	28.148	14,471
2024-09-18	32.300	32.750	32.300	32.300	27.804	13,248
2024-09-17	32.250	32.850	31.850	32.550	28.019	19,412
2024-09-16	32.450	32.450	31.300	31.500	27.115	16,387
2024-09-13	32.300	32.950	32.300	32.650	28.105	7,837
2024-09-12	31.950	32.400	31.900	32.300	27.804	7,652
2024-09-11	32.200	32.750	31.900	31.900	27.460	8,623
2024-09-10	32.450	33.150	32.200	32.200	27.718	15,012
2024-09-09	31.550	32.900	31.550	32.850	28.277	11,644
2024-09-06	31.400	32.400	31.400	31.550	27.158	13,214

← NewerPage 9 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.