Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18.180 | 18.280 | 18.020 | 18.160 | 18.160 | 3,619,400 |
| 2026-10-16 | 18.150 | 18.240 | 18.010 | 18.120 | 18.120 | 3,767,700 |
| 2026-10-15 | 18.170 | 18.380 | 18.100 | 18.110 | 18.110 | 3,599,300 |
| 2026-10-14 | 18.200 | 18.310 | 18.000 | 18.310 | 18.310 | 4,266,100 |
| 2026-10-13 | 18.140 | 18.170 | 17.980 | 18.170 | 18.170 | 5,278,400 |
| 2026-10-09 | 18.520 | 18.590 | 18.100 | 18.130 | 18.130 | 8,115,800 |
| 2026-10-08 | 18.470 | 18.830 | 18.350 | 18.500 | 18.500 | 7,471,600 |
| 2026-10-07 | 18.570 | 18.600 | 18.330 | 18.470 | 18.470 | 7,122,500 |
| 2026-10-06 | 18.660 | 18.820 | 18.460 | 18.500 | 18.500 | 7,725,200 |
| 2026-10-05 | 18.570 | 19.220 | 18.020 | 18.460 | 18.460 | 16,978,801 |
| 2026-10-02 | 18.190 | 18.650 | 18.050 | 18.620 | 18.620 | 6,218,600 |
| 2026-10-01 | 18.190 | 18.210 | 17.840 | 18.020 | 18.020 | 5,623,800 |
| 2026-09-30 | 18.550 | 18.550 | 18.080 | 18.110 | 18.110 | 6,359,100 |
| 2026-09-29 | 18.310 | 18.310 | 17.960 | 18.270 | 18.270 | 6,422,000 |
| 2026-09-28 | 18.100 | 18.420 | 17.850 | 18.310 | 18.310 | 7,214,200 |
| 2026-09-25 | 18.250 | 18.380 | 18.090 | 18.150 | 18.150 | 12,728,400 |
| 2026-09-24 | 18.670 | 18.750 | 18.150 | 18.280 | 18.280 | 4,931,400 |
| 2026-09-23 | 19.040 | 19.190 | 18.610 | 18.660 | 18.660 | 8,114,800 |
| 2026-09-22 | 19.020 | 19.330 | 18.820 | 19.290 | 19.290 | 5,260,700 |
| 2026-09-21 | 19.240 | 19.410 | 19.130 | 19.190 | 19.190 | 3,740,300 |
| 2026-09-18 | 19.610 | 19.640 | 19.140 | 19.140 | 19.140 | 11,813,700 |
| 2026-09-17 | 19.400 | 19.810 | 19.200 | 19.630 | 19.630 | 4,287,300 |
| 2026-09-16 | 19.350 | 19.520 | 19.270 | 19.400 | 19.400 | 2,161,000 |
| 2026-09-15 | 19.350 | 19.490 | 19.110 | 19.420 | 19.420 | 2,679,500 |
| 2026-09-14 | 19.250 | 19.430 | 19.000 | 19.220 | 19.220 | 2,490,900 |
| 2026-09-11 | 19.570 | 19.720 | 19.420 | 19.540 | 19.540 | 3,230,600 |
| 2026-09-10 | 19.530 | 19.750 | 19.460 | 19.570 | 19.570 | 3,710,300 |
| 2026-09-09 | 19.450 | 19.800 | 19.450 | 19.530 | 19.530 | 3,619,700 |
| 2026-09-08 | 19.650 | 19.790 | 19.500 | 19.610 | 19.610 | 4,095,700 |
| 2026-09-04 | 19.410 | 19.650 | 19.370 | 19.470 | 19.470 | 3,389,300 |
| 2026-09-03 | 19.650 | 19.700 | 19.350 | 19.560 | 19.560 | 5,568,600 |
| 2026-09-02 | 19.100 | 19.600 | 19.100 | 19.500 | 19.500 | 6,794,000 |
| 2026-09-01 | 18.900 | 19.100 | 18.820 | 19.050 | 19.050 | 3,261,300 |
| 2026-08-31 | 18.810 | 19.030 | 18.700 | 18.900 | 18.900 | 7,621,500 |
| 2026-08-28 | 18.740 | 19.000 | 18.600 | 18.870 | 18.870 | 4,968,000 |
| 2026-08-27 | 18.660 | 18.860 | 18.490 | 18.790 | 18.790 | 3,853,700 |
| 2026-08-26 | 18.670 | 18.770 | 18.510 | 18.710 | 18.710 | 5,091,300 |
| 2026-08-25 | 18.550 | 18.810 | 18.530 | 18.740 | 18.740 | 6,441,000 |
| 2026-08-24 | 18.300 | 18.920 | 18.300 | 18.680 | 18.680 | 6,145,700 |
| 2026-08-21 | 18.330 | 18.610 | 18.180 | 18.490 | 18.490 | 6,362,800 |
| 2026-08-20 | 17.760 | 18.470 | 17.690 | 18.330 | 18.330 | 6,985,000 |
| 2026-08-19 | 17.470 | 17.840 | 17.430 | 17.760 | 17.760 | 3,721,500 |
| 2026-08-18 | 17.360 | 17.620 | 17.280 | 17.460 | 17.460 | 2,759,100 |
| 2026-08-17 | 17.500 | 17.540 | 17.250 | 17.400 | 17.400 | 4,666,000 |
| 2026-08-14 | 17.390 | 17.760 | 17.350 | 17.550 | 17.550 | 7,128,900 |
| 2026-08-13 | 17.620 | 17.660 | 17.330 | 17.510 | 17.510 | 4,609,000 |
| 2026-08-12 | 17.570 | 17.740 | 17.480 | 17.620 | 17.620 | 4,156,400 |
| 2026-08-11 | 17.820 | 17.890 | 17.510 | 17.550 | 17.550 | 4,675,400 |
| 2026-08-10 | 18.000 | 18.100 | 17.820 | 17.860 | 17.860 | 3,964,800 |
| 2026-08-07 | 18.010 | 18.130 | 17.880 | 18.010 | 18.010 | 7,569,000 |
| 2026-08-06 | 18.590 | 18.640 | 17.990 | 18.020 | 18.020 | 5,938,900 |
| 2026-08-05 | 18.290 | 18.730 | 18.230 | 18.640 | 18.640 | 10,070,700 |
| 2026-08-04 | 18.440 | 18.540 | 18.060 | 18.250 | 18.250 | 3,888,600 |
| 2026-08-03 | 18.380 | 18.440 | 18.120 | 18.240 | 18.240 | 4,178,200 |
| 2026-07-31 | 18.150 | 18.450 | 18.010 | 18.250 | 18.250 | 7,405,800 |
| 2026-07-30 | 18.050 | 18.230 | 17.900 | 18.050 | 18.050 | 7,071,300 |
| 2026-07-29 | 18.090 | 18.170 | 17.940 | 18.020 | 18.020 | 3,864,500 |
| 2026-07-28 | 17.900 | 18.310 | 17.830 | 18.040 | 18.040 | 5,007,300 |
| 2026-07-27 | 17.580 | 17.750 | 17.480 | 17.680 | 17.680 | 3,737,000 |
| 2026-07-24 | 17.500 | 17.590 | 17.320 | 17.520 | 17.520 | 3,680,600 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-16 | 0.9119 BRL |
| 2025-11-10 | 0.2608 BRL |
| 2025-08-11 | 0.2509 BRL |
| 2025-08-08 | 0.2227 BRL |
| 2025-05-14 | 0.2288 BRL |
| 2025-05-13 | 0.2031 BRL |
| 2025-03-06 | 0.0444 BRL |
| 2025-03-05 | 0.0394 BRL |
| 2024-12-17 | 0.2122 BRL |
| 2024-12-16 | 0.1883 BRL |
| 2024-11-12 | 0.3495 BRL |
| 2024-11-11 | 0.3102 BRL |
| 2024-08-06 | 0.3372 BRL |
| 2024-08-05 | 0.2993 BRL |
| 2024-05-06 | 0.2985 BRL |
| 2024-05-03 | 0.0001 BRL |
| 2024-02-16 | 0.1740 BRL |
| 2024-02-15 | 0.0001 BRL |
| 2023-12-22 | 0.1550 BRL |
| 2023-12-21 | 0.0001 BRL |
| 2023-10-30 | 0.2891 BRL |
| 2023-10-27 | 0.0001 BRL |
| 2023-08-07 | 0.2438 BRL |
| 2023-08-04 | 0.0001 BRL |
| 2023-05-08 | 0.3527 BRL |
| 2023-05-05 | 0.0001 BRL |
| 2023-02-14 | 0.3135 BRL |
| 2023-02-13 | 0.0001 BRL |
| 2022-12-21 | 0.0327 BRL |
| 2022-12-20 | 0.0001 BRL |
| 2022-11-01 | 0.4562 BRL |
| 2022-10-31 | 0.0001 BRL |
| 2022-08-02 | 0.3626 BRL |
| 2022-08-01 | 0.0001 BRL |
| 2022-05-09 | 0.3144 BRL |
| 2022-05-06 | 0.0001 BRL |
| 2022-02-15 | 0.3432 BRL |
| 2022-02-14 | 0.0001 BRL |
| 2021-11-01 | 0.3660 BRL |
| 2021-10-29 | 0.0001 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.