Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	22.880	23.100	22.770	23.080	16.416	3,995,378
2023-08-31	23.000	23.080	22.550	22.760	16.188	4,750,636
2023-08-30	23.150	23.290	22.970	22.970	16.338	4,833,405
2023-08-29	23.000	23.150	22.910	23.110	16.437	3,064,138
2023-08-28	22.740	23.030	22.690	22.870	16.267	2,830,161
2023-08-25	22.440	22.780	22.420	22.670	16.124	2,510,415
2023-08-24	22.590	22.640	22.270	22.450	15.968	2,968,592
2023-08-23	22.510	22.690	22.360	22.520	16.018	4,312,790
2023-08-22	22.380	22.580	22.310	22.500	16.003	3,743,625
2023-08-21	22.540	22.600	22.070	22.360	15.904	4,126,587
2023-08-18	22.570	22.720	22.350	22.480	15.989	5,239,031
2023-08-17	22.670	22.690	22.410	22.510	16.010	3,567,976
2023-08-16	22.650	22.900	22.440	22.600	16.074	7,265,606
2023-08-15	22.940	22.950	22.550	22.600	16.074	3,379,439
2023-08-14	22.690	22.960	22.510	22.890	16.281	5,174,926
2023-08-11	22.530	22.690	22.380	22.660	16.117	4,818,184
2023-08-10	22.570	22.690	22.360	22.540	16.032	2,889,488
2023-08-09	22.880	22.920	22.220	22.550	16.039	5,943,072
2023-08-08	23.320	23.350	22.820	22.950	16.323	3,387,883
2023-08-07	23.360	23.400	23.130	23.330	16.594	4,509,326
2023-08-04	23.230	23.800	23.230	23.510	16.548	5,732,426
2023-08-03	22.790	23.550	22.660	23.220	16.344	8,168,960
2023-08-02	22.770	22.990	22.280	22.690	15.971	5,798,420
2023-08-01	22.940	23.560	22.660	22.750	16.013	13,639,635
2023-07-31	22.770	23.240	22.750	23.000	16.189	5,388,905
2023-07-28	22.530	22.790	22.450	22.710	15.985	4,228,243
2023-07-27	22.190	22.630	22.160	22.540	15.866	5,704,762
2023-07-26	21.860	22.340	21.790	22.130	15.577	4,733,971
2023-07-25	21.950	22.100	21.640	21.860	15.387	4,699,085
2023-07-24	21.020	21.900	20.900	21.700	15.274	6,531,013
2023-07-21	21.000	21.240	20.950	21.050	14.817	5,785,532
2023-07-20	21.010	21.200	20.880	21.010	14.789	6,496,350
2023-07-19	21.380	21.410	20.750	20.950	14.746	8,180,070
2023-07-18	21.400	21.500	21.250	21.380	15.049	4,364,896
2023-07-17	21.310	21.540	21.210	21.400	15.063	3,199,235
2023-07-14	21.480	21.570	21.320	21.390	15.056	2,748,614
2023-07-13	21.350	21.660	21.260	21.550	15.169	3,825,728
2023-07-12	21.550	21.560	21.270	21.300	14.993	6,063,171
2023-07-11	21.690	21.690	21.350	21.520	15.148	3,767,401
2023-07-10	21.870	21.940	21.580	21.690	15.267	2,579,853
2023-07-07	21.750	22.020	21.530	21.870	15.394	5,882,300
2023-07-06	21.580	21.760	21.280	21.620	15.218	10,316,968
2023-07-05	22.040	22.130	21.850	21.960	15.457	4,152,806
2023-07-04	21.930	22.160	21.890	22.040	15.514	3,266,340
2023-07-03	21.850	22.150	21.810	21.930	15.436	6,558,010
2023-06-30	21.600	22.070	21.570	21.770	15.324	9,672,699
2023-06-29	21.730	21.770	21.440	21.570	15.183	6,956,637
2023-06-28	22.070	22.170	21.640	21.710	15.281	7,126,842
2023-06-27	22.400	22.420	22.000	22.150	15.591	5,254,252
2023-06-26	22.700	22.700	22.230	22.370	15.746	3,587,752
2023-06-23	22.340	22.720	22.250	22.700	15.978	4,910,620
2023-06-22	22.580	22.600	22.060	22.340	15.725	4,706,084
2023-06-21	23.150	23.260	22.480	22.570	15.887	6,190,825
2023-06-20	22.820	23.150	22.610	23.090	16.253	5,350,798
2023-06-19	22.600	23.050	22.600	22.960	16.161	4,078,703
2023-06-16	22.950	23.080	22.690	22.880	16.105	10,002,999
2023-06-15	22.450	23.130	22.360	22.910	16.126	8,684,464
2023-06-14	22.230	22.810	22.230	22.540	15.866	8,643,580
2023-06-13	22.150	22.510	21.940	22.220	15.640	7,451,254
2023-06-12	21.330	22.030	21.300	21.970	15.464	7,454,810

← NewerPage 14 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.