Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	22.600	22.750	22.340	22.570	16.517	6,941,861
2024-02-28	22.400	22.800	22.380	22.600	16.538	4,564,543
2024-02-27	22.110	22.610	22.050	22.360	16.363	4,460,442
2024-02-26	21.720	22.150	21.610	22.020	16.114	2,381,872
2024-02-23	21.950	22.100	21.640	21.680	15.865	3,828,172
2024-02-22	21.660	22.030	21.660	21.890	16.019	3,656,967
2024-02-21	21.740	21.830	21.500	21.660	15.851	3,616,860
2024-02-20	21.500	21.770	21.310	21.750	15.917	3,852,614
2024-02-19	21.650	21.690	21.360	21.530	15.755	1,992,467
2024-02-16	21.520	21.830	21.450	21.650	15.843	2,877,934
2024-02-15	21.320	21.650	21.230	21.650	15.716	4,115,144
2024-02-14	21.400	21.430	21.070	21.210	15.397	2,106,011
2024-02-09	21.620	21.710	21.370	21.370	15.513	2,815,162
2024-02-08	21.580	22.010	21.460	21.620	15.694	5,731,093
2024-02-07	21.470	21.910	21.370	21.590	15.672	4,929,062
2024-02-06	21.200	21.690	21.200	21.570	15.658	3,088,913
2024-02-05	21.000	21.370	20.510	21.190	15.382	7,105,178
2024-02-02	21.100	21.230	20.910	21.010	15.251	3,038,140
2024-02-01	21.390	21.420	21.020	21.100	15.317	3,002,366
2024-01-31	21.450	21.690	21.280	21.290	15.455	3,608,528
2024-01-30	21.500	21.630	21.380	21.380	15.520	2,705,507
2024-01-29	21.970	21.970	21.250	21.540	15.636	5,188,703
2024-01-26	21.810	22.220	21.800	21.930	15.919	1,572,176
2024-01-25	21.880	22.080	21.750	21.780	15.810	1,980,579
2024-01-24	21.850	21.980	21.620	21.760	15.796	2,642,180
2024-01-23	21.620	21.860	21.510	21.790	15.818	2,473,641
2024-01-22	21.920	21.920	21.450	21.490	15.600	2,673,288
2024-01-19	21.500	21.990	21.320	21.750	15.789	4,103,811
2024-01-18	22.150	22.150	21.500	21.500	15.607	4,676,532
2024-01-17	22.170	22.240	21.920	22.120	16.057	4,961,614
2024-01-16	22.500	22.630	22.030	22.030	15.992	4,579,653
2024-01-15	22.510	22.660	22.360	22.660	16.449	1,697,719
2024-01-12	22.380	22.750	22.320	22.470	16.311	3,899,165
2024-01-11	22.120	22.300	22.030	22.170	16.093	2,829,717
2024-01-10	22.280	22.350	22.010	22.250	16.151	2,873,379
2024-01-09	22.400	22.440	22.030	22.070	16.021	2,807,941
2024-01-08	22.140	22.400	21.930	22.400	16.260	3,764,956
2024-01-05	21.890	22.130	21.720	22.130	16.064	3,034,363
2024-01-04	22.100	22.170	21.870	21.870	15.876	2,960,037
2024-01-03	21.730	22.180	21.680	22.040	15.999	3,708,073
2024-01-02	22.210	22.300	21.730	21.730	15.774	4,862,958
2023-12-28	21.910	22.220	21.910	22.220	16.130	4,087,035
2023-12-27	21.870	22.080	21.750	21.960	15.941	3,008,143
2023-12-26	21.980	22.060	21.860	21.870	15.876	2,413,536
2023-12-22	21.730	21.930	21.620	21.900	15.897	4,727,860
2023-12-21	21.580	21.800	21.400	21.750	15.676	5,546,556
2023-12-20	21.280	21.560	21.160	21.270	15.330	4,029,930
2023-12-19	21.040	21.450	21.040	21.280	15.337	5,753,202
2023-12-18	21.190	21.320	20.750	21.060	15.179	8,675,576
2023-12-15	21.890	22.160	21.560	21.560	15.539	5,719,539
2023-12-14	21.500	21.850	21.500	21.850	15.748	6,366,363
2023-12-13	20.890	21.570	20.780	21.520	15.510	6,238,153
2023-12-12	20.950	20.990	20.760	20.850	15.027	3,809,952
2023-12-11	20.700	20.950	20.660	20.940	15.092	4,438,445
2023-12-08	20.640	20.770	20.450	20.740	14.948	5,573,664
2023-12-07	21.190	21.300	20.500	20.640	14.876	9,011,321
2023-12-06	21.150	21.390	21.050	21.050	15.171	4,306,791
2023-12-05	20.900	21.160	20.820	21.130	15.229	6,585,119
2023-12-04	21.000	21.270	20.700	20.900	15.063	11,636,169
2023-12-01	22.130	22.130	21.150	21.160	15.251	20,873,134

← NewerPage 12 of 21 · 1,252 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.