Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	21.140	21.370	20.970	21.290	17.884	4,957,989
2024-08-16	21.050	21.080	20.820	21.000	17.640	4,377,946
2024-08-15	21.050	21.050	20.740	20.840	17.506	3,111,103
2024-08-14	20.790	21.160	20.700	20.880	17.540	4,999,096
2024-08-13	20.870	20.870	20.680	20.700	17.388	3,056,967
2024-08-12	20.990	20.990	20.630	20.710	17.397	3,785,480
2024-08-09	20.890	20.990	20.660	20.880	17.540	3,466,320
2024-08-08	20.630	20.910	20.420	20.740	17.422	2,977,177
2024-08-07	20.890	20.890	20.580	20.610	17.313	2,871,228
2024-08-06	20.940	20.990	20.650	20.760	17.439	4,532,072
2024-08-05	21.490	21.490	21.130	21.430	17.718	4,379,663
2024-08-02	21.990	22.160	21.630	21.710	17.702	4,071,815
2024-08-01	21.920	22.140	21.800	22.040	17.972	5,286,340
2024-07-31	22.100	22.260	21.840	22.090	18.012	4,276,340
2024-07-30	21.880	22.330	21.660	22.050	17.980	7,167,263
2024-07-29	21.370	22.040	21.200	21.880	17.841	6,479,352
2024-07-26	21.400	21.440	21.180	21.200	17.287	3,256,644
2024-07-25	21.590	21.740	21.410	21.410	17.458	3,178,470
2024-07-24	21.510	21.740	21.500	21.710	17.702	3,474,905
2024-07-23	21.950	22.150	21.500	21.720	17.711	4,549,747
2024-07-22	21.430	22.030	21.430	21.990	17.931	4,786,087
2024-07-19	21.450	21.780	21.420	21.510	17.539	2,237,655
2024-07-18	21.560	21.600	21.330	21.410	17.458	2,333,504
2024-07-17	21.500	21.720	21.330	21.550	17.572	3,081,308
2024-07-16	21.330	21.500	21.200	21.360	17.417	2,692,761
2024-07-15	20.980	21.440	20.820	21.270	17.344	4,017,174
2024-07-12	20.950	21.090	20.810	20.950	17.083	2,110,496
2024-07-11	20.820	21.010	20.810	20.890	17.034	2,081,408
2024-07-10	20.880	20.920	20.700	20.820	16.977	3,971,522
2024-07-09	20.800	20.860	20.630	20.860	17.009	3,924,658
2024-07-08	20.910	21.040	20.710	20.870	17.018	4,341,182
2024-07-05	21.470	21.470	20.900	20.900	17.042	6,326,236
2024-07-04	21.600	21.690	21.270	21.450	17.490	4,087,066
2024-07-03	21.810	22.040	21.320	21.460	17.499	5,415,216
2024-07-02	21.900	22.020	21.550	21.700	17.694	4,013,639
2024-07-01	21.620	22.050	21.450	21.800	17.776	8,134,136
2024-06-28	21.290	21.450	21.100	21.440	17.482	5,171,099
2024-06-27	21.060	21.690	20.890	21.350	17.409	8,350,680
2024-06-26	20.460	21.030	20.460	20.840	16.993	4,337,849
2024-06-25	20.550	20.630	20.420	20.630	16.822	3,186,045
2024-06-24	20.700	20.710	20.410	20.560	16.765	4,413,700
2024-06-21	20.660	20.820	20.450	20.590	16.789	6,992,129
2024-06-20	20.470	20.750	20.430	20.560	16.765	4,141,404
2024-06-19	20.430	20.560	20.250	20.510	16.724	2,342,392
2024-06-18	20.250	20.580	20.210	20.440	16.667	3,700,236
2024-06-17	20.250	20.500	20.180	20.340	16.585	3,493,085
2024-06-14	20.350	20.370	19.980	20.360	16.602	4,548,939
2024-06-13	20.380	20.570	20.310	20.450	16.675	3,467,128
2024-06-12	20.340	20.610	19.830	20.510	16.724	8,492,383
2024-06-11	19.960	20.550	19.850	20.340	16.585	4,229,173
2024-06-10	19.940	20.010	19.800	19.960	16.276	2,492,478
2024-06-07	19.940	20.070	19.810	20.000	16.308	5,654,889
2024-06-06	19.850	20.120	19.650	20.070	16.365	8,506,220
2024-06-05	20.200	20.260	19.800	19.800	16.145	4,184,026
2024-06-04	20.160	20.260	20.070	20.210	16.479	3,942,939
2024-06-03	20.420	20.550	20.160	20.270	16.528	3,106,558
2024-05-31	20.630	20.730	20.180	20.320	16.569	7,258,264
2024-05-29	20.670	20.820	20.450	20.700	16.879	3,026,162
2024-05-28	21.160	21.180	20.750	20.890	17.034	3,432,687
2024-05-27	21.020	21.130	20.880	21.030	17.148	1,562,066

← NewerPage 10 of 21 · 1,248 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.