Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.130	23.240	22.230	22.570	16.267	16,566,676
2023-11-29	23.260	23.570	23.000	23.430	16.887	5,114,266
2023-11-28	23.000	23.240	22.730	23.240	16.750	3,999,822
2023-11-27	23.070	23.090	22.880	23.000	16.577	3,050,694
2023-11-24	23.330	23.340	22.840	22.950	16.541	3,858,280
2023-11-23	23.400	23.510	23.170	23.340	16.822	1,767,934
2023-11-22	23.030	23.520	22.940	23.410	16.872	4,873,957
2023-11-21	22.900	23.140	22.850	23.050	16.613	2,943,483
2023-11-20	23.220	23.270	22.660	22.880	16.490	5,341,243
2023-11-17	23.090	23.330	22.950	23.140	16.678	3,628,970
2023-11-16	22.700	23.080	22.680	23.030	16.599	3,659,411
2023-11-14	22.570	22.800	22.190	22.690	16.353	3,933,828
2023-11-13	22.750	22.780	22.430	22.460	16.188	1,778,711
2023-11-10	22.690	22.920	22.620	22.640	16.317	1,838,593
2023-11-09	22.780	22.920	22.490	22.600	16.289	3,038,807
2023-11-08	22.410	22.970	22.410	22.910	16.512	3,716,406
2023-11-07	22.160	22.640	22.160	22.400	16.144	2,859,825
2023-11-06	21.910	22.440	21.910	22.330	16.094	2,796,498
2023-11-03	21.810	22.070	21.570	21.840	15.741	3,940,828
2023-11-01	21.310	21.770	21.280	21.650	15.604	6,137,608
2023-10-31	21.510	21.720	21.310	21.400	15.424	3,860,613
2023-10-30	21.860	22.020	21.490	21.500	15.496	6,873,423
2023-10-27	22.290	22.580	21.950	22.000	15.648	5,617,438
2023-10-26	22.210	22.480	21.980	22.200	15.790	7,235,831
2023-10-25	21.760	22.360	21.680	22.150	15.754	9,222,299
2023-10-24	22.520	22.600	22.000	22.130	15.740	5,910,631
2023-10-23	22.570	22.670	22.180	22.430	15.954	5,677,987
2023-10-20	23.020	23.230	22.580	22.580	16.060	4,091,701
2023-10-19	23.210	23.320	23.020	23.170	16.480	3,888,388
2023-10-18	23.600	23.790	23.120	23.190	16.494	6,819,873
2023-10-17	23.500	24.020	23.300	23.650	16.821	5,994,067
2023-10-16	23.580	23.710	23.450	23.570	16.764	3,746,514
2023-10-13	23.250	23.780	23.200	23.580	16.772	7,346,931
2023-10-11	23.500	23.500	23.220	23.240	16.530	4,337,121
2023-10-10	23.620	23.740	23.330	23.330	16.594	4,274,683
2023-10-09	23.490	23.610	23.200	23.520	16.729	3,726,960
2023-10-06	23.210	23.710	23.170	23.500	16.715	4,731,415
2023-10-05	23.880	23.940	23.440	23.530	16.736	3,533,424
2023-10-04	24.050	24.270	23.710	23.880	16.985	4,492,217
2023-10-03	23.960	24.390	23.910	24.000	17.070	4,571,542
2023-10-02	23.860	24.170	23.700	23.860	16.971	3,190,903
2023-09-29	23.700	24.160	23.700	23.810	16.935	4,988,501
2023-09-28	23.810	24.000	23.350	23.610	16.793	6,039,618
2023-09-27	23.610	24.020	23.540	23.800	16.928	4,455,554
2023-09-26	23.980	24.050	23.620	23.660	16.828	4,389,005
2023-09-25	24.080	24.330	23.940	23.950	17.035	3,509,204
2023-09-22	24.240	24.380	23.980	24.030	17.092	4,063,593
2023-09-21	23.940	24.460	23.870	24.180	17.198	6,846,648
2023-09-20	23.260	24.110	23.260	24.060	17.113	7,090,402
2023-09-19	23.100	23.400	22.940	23.250	16.537	5,395,682
2023-09-18	23.150	23.270	22.880	23.070	16.409	4,185,137
2023-09-15	22.880	23.330	22.720	23.110	16.437	7,476,807
2023-09-14	22.800	22.960	22.660	22.810	16.224	2,671,288
2023-09-13	22.740	22.960	22.660	22.720	16.160	4,463,220
2023-09-12	22.500	22.940	22.470	22.740	16.174	2,396,649
2023-09-11	22.200	22.590	22.020	22.430	15.954	3,801,842
2023-09-08	22.400	22.460	21.930	22.110	15.726	4,494,328
2023-09-06	22.980	23.050	22.380	22.430	15.954	4,008,265
2023-09-05	23.210	23.240	22.910	22.920	16.302	5,359,797
2023-09-04	23.100	23.270	22.910	23.170	16.480	1,925,029

← NewerPage 13 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.