KB Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,267.44 | 0 |
| 2025-05-13 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,267.44 | 0 |
| 2025-05-12 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,267.44 | 0 |
| 2025-05-09 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,267.44 | 0 |
| 2025-05-08 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,267.44 | 0 |
| 2025-05-07 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-05-06 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-05-05 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-05-02 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-30 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-29 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-28 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-25 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-24 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-23 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-22 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-21 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-16 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-15 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-14 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-11 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-09 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-08 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-07 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-04 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-03 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-02 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-04-01 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-31 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-28 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-27 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-26 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-25 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-24 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-21 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-20 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-19 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-18 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-14 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-13 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-12 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-11 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-10 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-07 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-06 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-05 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-04 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-03-03 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-28 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-27 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-26 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-25 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-24 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-21 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-20 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-19 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-18 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-17 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-14 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
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.