KB Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 0 |
| 2025-02-12 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,262.65 | 212 |
| 2025-02-11 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.05 | 0 |
| 2025-02-10 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.05 | 0 |
| 2025-02-07 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.05 | 0 |
| 2025-02-06 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,327.05 | 0 |
| 2025-02-05 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-02-04 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-31 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-30 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-29 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-28 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-27 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-24 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-23 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-22 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-20 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-17 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-16 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-15 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 0 |
| 2025-01-14 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,322.05 | 44 |
| 2025-01-13 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2025-01-10 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 45 |
| 2025-01-09 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2025-01-08 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2025-01-07 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2025-01-06 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2025-01-03 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2025-01-02 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-31 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-30 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-27 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-26 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-24 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-23 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 0 |
| 2024-12-20 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,299.69 | 168 |
| 2024-12-19 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-18 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-17 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-16 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-13 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-11 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-10 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-09 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-06 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-05 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-04 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-03 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-12-02 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-29 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-28 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-27 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-26 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-25 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-22 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-21 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-20 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 0 |
| 2024-11-19 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,523.28 | 44 |
| 2024-11-15 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,642.84 | 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.