FRA, 3GH End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3GH: Kaufman & Broad S.A

04 Sep 2025

LAST: 27.45	CHANGE: 0.95	OPEN: 26.40	HIGH: 27.45	ASK: 0.00	VOLUME: 63
LAST: 27.45	CHG(%): 3.58	PREV: 26.50	LOW: 26.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	26.40	27.45	26.40	27.45	63
03 Sep 25	26.50	26.50	26.50	26.50	589
02 Sep 25	27.55	27.65	27.25	27.25	589
01 Sep 25	28.10	28.10	28.10	28.10	885
29 Aug 25	28.45	29.00	28.45	29.00	885
28 Aug 25	28.55	28.55	28.55	28.55	85
27 Aug 25	28.85	28.85	28.85	28.85	85
26 Aug 25	29.95	29.95	29.15	29.15	85
25 Aug 25	30.75	30.75	30.75	30.75	85
22 Aug 25	30.30	30.90	30.30	30.90	85

COMPANY PROFILE

Name:	Kaufman & Broad S.A
About:	Kaufman & Broad S.A. operates as a property developer and builder in France. It develops, builds, and sells residential properties, managed residences, hotels, offices, shops, and logistics platforms, and business parks. The company was incorporated in 1968 and is headquartered in Courbevoie, France.
Industry:	Residential Construction
Address:	17 Quai du President Paul Doumer, Courbevoie, France, 92400
Website:	https://www.kaufmanbroad.fr
ISIN:	FR0004007813
LEI:	969500CE0X343D8ALO86

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.13
DivYield:	0.08
Div/Share:	2.20
Price to Book:	2.65
Price to Sales:	0.48
EBITDA:	87.68M
Shares:	19.61M
Market Cap:	538.35M

TECHNICAL INDICATORS

MA5:	27.66
MA10:	28.65
MA20:	29.89
MA50:	30.96
MA100:	31.97
MA200:	32.01
STO9:	22.35
STO14:	21.59
RSI14:	22.39
WPR14:	-78.41
MTM14:	-3.45
ROC14:	-0.11
ATR:	0.60
Week High:	29.00
Week Low:	26.40
Month High:	31.95
Month Low:	26.40
Year High:	35.33
Year Low:	26.40
Volatility:	4.54

RECENT DIVIDENDS

Date	Amount
09 May 2025	$2.20
09 May 2024	$2.40
09 May 2023	$2.40
01 Jun 2022	$1.95
28 Jun 2021	$1.85
02 Jun 2021	$1.85
08 Jun 2020	$1.75
11 May 2020	$1.75
15 May 2019	$2.50
09 May 2018	$2.10