KB Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	770.90	770.90	770.90	770.90	733.62	0
2023-06-12	770.90	770.90	770.90	770.90	733.62	0
2023-06-09	770.90	770.90	770.90	770.90	733.62	0
2023-06-08	770.90	770.90	770.90	770.90	733.62	0
2023-06-07	770.90	770.90	770.90	770.90	733.62	0
2023-06-06	770.90	770.90	770.90	770.90	733.62	0
2023-06-05	770.90	770.90	770.90	770.90	733.62	0
2023-06-02	770.90	770.90	770.90	770.90	733.62	0
2023-06-01	770.90	770.90	770.90	770.90	733.62	0
2023-05-31	770.90	770.90	770.90	770.90	733.62	0
2023-05-30	770.90	770.90	770.90	770.90	733.62	132
2023-05-29	757.00	757.00	757.00	757.00	720.39	0
2023-05-26	757.00	757.00	757.00	757.00	720.39	0
2023-05-25	757.00	757.00	757.00	757.00	720.39	0
2023-05-24	757.00	757.00	757.00	757.00	720.39	0
2023-05-23	757.00	757.00	757.00	757.00	720.39	0
2023-05-22	757.00	757.00	757.00	757.00	720.39	0
2023-05-19	757.00	757.00	757.00	757.00	720.39	0
2023-05-18	757.00	757.00	757.00	757.00	720.39	0
2023-05-17	757.00	757.00	757.00	757.00	720.39	0
2023-05-16	757.00	757.00	757.00	757.00	720.39	0
2023-05-15	757.00	757.00	757.00	757.00	720.39	0
2023-05-12	757.00	757.00	757.00	757.00	720.39	0
2023-05-11	757.00	757.00	757.00	757.00	720.39	0
2023-05-10	757.00	757.00	757.00	757.00	720.39	0
2023-05-09	757.00	757.00	757.00	757.00	720.39	0
2023-05-08	757.00	757.00	757.00	757.00	720.39	0
2023-05-05	757.00	757.00	757.00	757.00	720.39	0
2023-05-04	757.00	757.00	757.00	757.00	720.39	0
2023-05-03	757.00	757.00	757.00	757.00	720.39	0
2023-05-02	757.00	757.00	757.00	757.00	717.84	0
2023-04-28	757.00	757.00	757.00	757.00	717.84	0
2023-04-27	757.00	757.00	757.00	757.00	717.84	0
2023-04-26	757.00	757.00	757.00	757.00	717.84	0
2023-04-25	757.00	757.00	757.00	757.00	717.84	0
2023-04-24	757.00	757.00	757.00	757.00	717.84	132
2023-04-21	755.00	755.00	755.00	755.00	715.94	0
2023-04-20	755.00	755.00	755.00	755.00	715.94	11
2023-04-19	733.00	733.00	733.00	733.00	695.08	0
2023-04-18	733.00	733.00	733.00	733.00	695.08	0
2023-04-17	733.00	733.00	733.00	733.00	695.08	0
2023-04-14	733.00	733.00	733.00	733.00	695.08	0
2023-04-13	733.00	733.00	733.00	733.00	695.08	0
2023-04-12	733.00	733.00	733.00	733.00	695.08	0
2023-04-11	733.00	733.00	733.00	733.00	695.08	0
2023-04-10	733.00	733.00	733.00	733.00	695.08	0
2023-04-05	733.00	733.00	733.00	733.00	695.08	0
2023-04-04	733.00	733.00	733.00	733.00	695.08	0
2023-04-03	733.00	733.00	733.00	733.00	695.08	0
2023-03-31	733.00	733.00	733.00	733.00	695.08	0
2023-03-30	733.00	733.00	733.00	733.00	695.08	0
2023-03-29	733.00	733.00	733.00	733.00	695.08	0
2023-03-28	733.00	733.00	733.00	733.00	695.08	12
2023-03-27	553.21	553.21	553.21	553.21	524.59	0
2023-03-24	553.21	553.21	553.21	553.21	524.59	0
2023-03-23	553.21	553.21	553.21	553.21	524.59	0
2023-03-22	553.21	553.21	553.21	553.21	524.59	0
2023-03-21	553.21	553.21	553.21	553.21	524.59	0
2023-03-17	553.21	553.21	553.21	553.21	524.59	0
2023-03-16	553.21	553.21	553.21	553.21	524.59	0

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	4.3010 MXN
2026-05-07	4.3023 MXN
2026-02-05	4.3579 MXN
2025-11-13	4.5685 MXN
2025-08-07	4.6748 MXN
2025-05-08	4.8868 MXN
2025-02-06	5.1226 MXN
2024-11-14	5.1419 MXN
2024-08-08	4.7843 MXN
2024-05-08	4.2331 MXN
2024-02-07	3.4077 MXN
2023-11-08	3.4961 MXN
2023-08-02	3.4111 MXN
2023-05-03	2.6865 MXN
2023-02-01	2.8130 MXN
2022-11-09	2.9389 MXN
2022-08-03	3.1033 MXN
2022-05-04	3.0359 MXN
2022-02-02	3.0920 MXN
2021-11-09	3.0393 MXN
2021-08-04	2.9906 MXN
2021-05-05	3.0295 MXN
2021-02-03	3.0330 MXN
2020-11-10	3.0634 MXN
2020-08-05	2.0182 MXN
2020-05-06	2.1884 MXN
2020-02-05	1.6751 MXN
2019-11-13	1.7499 MXN
2019-07-31	0.0900 MXN
2019-05-02	0.0250 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.