KB Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	689.00	689.00	689.00	689.00	640.12	0
2022-04-01	689.00	689.00	689.00	689.00	640.12	0
2022-03-31	689.00	689.00	689.00	689.00	640.12	0
2022-03-30	689.00	689.00	689.00	689.00	640.12	0
2022-03-29	689.00	689.00	689.00	689.00	640.12	0
2022-03-28	689.00	689.00	689.00	689.00	640.12	0
2022-03-25	689.00	689.00	689.00	689.00	640.12	40
2022-03-24	696.00	696.00	696.00	696.00	646.62	5
2022-03-23	736.41	736.41	736.41	736.41	684.17	0
2022-03-22	736.41	736.41	736.41	736.41	684.17	0
2022-03-18	736.41	736.41	736.41	736.41	684.17	0
2022-03-17	736.41	736.41	736.41	736.41	684.17	0
2022-03-16	736.41	736.41	736.41	736.41	684.17	0
2022-03-15	736.41	736.41	736.41	736.41	684.17	0
2022-03-14	736.41	736.41	736.41	736.41	684.17	0
2022-03-11	736.41	736.41	736.41	736.41	684.17	0
2022-03-10	736.41	736.41	736.41	736.41	684.17	0
2022-03-09	736.41	736.41	736.41	736.41	684.17	0
2022-03-08	736.41	736.41	736.41	736.41	684.17	0
2022-03-07	736.41	736.41	736.41	736.41	684.17	0
2022-03-04	736.41	736.41	736.41	736.41	684.17	0
2022-03-03	736.41	736.41	736.41	736.41	684.17	0
2022-03-02	736.41	736.41	736.41	736.41	684.17	0
2022-03-01	736.41	736.41	736.41	736.41	684.17	0
2022-02-28	736.41	736.41	736.41	736.41	684.17	0
2022-02-25	736.41	736.41	736.41	736.41	684.17	0
2022-02-24	736.41	736.41	736.41	736.41	684.17	0
2022-02-23	736.41	736.41	736.41	736.41	684.17	133
2022-02-22	897.00	897.00	897.00	897.00	833.36	0
2022-02-21	897.00	897.00	897.00	897.00	833.36	0
2022-02-18	897.00	897.00	897.00	897.00	833.36	0
2022-02-17	897.00	897.00	897.00	897.00	833.36	0
2022-02-16	897.00	897.00	897.00	897.00	833.36	0
2022-02-15	897.00	897.00	897.00	897.00	833.36	0
2022-02-14	897.00	897.00	897.00	897.00	833.36	0
2022-02-11	897.00	897.00	897.00	897.00	833.36	0
2022-02-10	897.00	897.00	897.00	897.00	833.36	0
2022-02-09	897.00	897.00	897.00	897.00	833.36	0
2022-02-08	897.00	897.00	897.00	897.00	833.36	0
2022-02-04	897.00	897.00	897.00	897.00	833.36	0
2022-02-03	897.00	897.00	897.00	897.00	833.36	0
2022-02-02	897.00	897.00	897.00	897.00	833.36	0
2022-02-01	897.00	897.00	897.00	897.00	830.49	0
2022-01-31	897.00	897.00	897.00	897.00	830.49	0
2022-01-28	897.00	897.00	897.00	897.00	830.49	0
2022-01-27	897.00	897.00	897.00	897.00	830.49	0
2022-01-26	897.00	897.00	897.00	897.00	830.49	0
2022-01-25	897.00	897.00	897.00	897.00	830.49	0
2022-01-24	897.00	897.00	897.00	897.00	830.49	0
2022-01-21	897.00	897.00	897.00	897.00	830.49	0
2022-01-20	897.00	897.00	897.00	897.00	830.49	0
2022-01-19	897.00	897.00	897.00	897.00	830.49	1,570
2022-01-18	952.50	952.50	924.00	924.00	855.49	1,622
2022-01-17	858.00	858.00	858.00	858.00	794.38	0
2022-01-14	858.00	858.00	858.00	858.00	794.38	0
2022-01-13	858.00	858.00	858.00	858.00	794.38	0
2022-01-12	858.00	858.00	858.00	858.00	794.38	0
2022-01-11	858.00	858.00	858.00	858.00	794.38	0
2022-01-10	858.00	858.00	858.00	858.00	794.38	0
2022-01-07	858.00	858.00	858.00	858.00	794.38	0

← NewerPage 20 of 21 · 1,255 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.