Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	21.520	21.660	21.080	21.270	14.972	5,531,113
2023-06-07	21.700	21.700	21.380	21.410	15.070	4,395,338
2023-06-06	21.410	21.680	21.230	21.570	15.183	5,843,304
2023-06-05	21.320	21.490	21.180	21.330	15.014	5,177,482
2023-06-02	21.030	21.490	20.860	21.230	14.943	6,658,778
2023-06-01	21.090	21.120	20.480	20.830	14.662	10,834,805
2023-05-31	21.330	21.370	20.810	21.040	14.810	11,338,643
2023-05-30	21.370	21.430	21.110	21.300	14.993	3,916,830
2023-05-29	21.550	21.590	21.190	21.280	14.979	2,621,626
2023-05-26	21.460	21.680	21.320	21.550	15.169	4,492,995
2023-05-25	21.530	21.670	21.170	21.310	15.000	3,127,353
2023-05-24	21.700	21.740	21.170	21.300	14.993	5,447,233
2023-05-23	22.210	22.700	21.740	21.760	15.317	8,106,300
2023-05-22	21.900	22.110	21.670	21.890	15.408	6,473,241
2023-05-19	21.720	22.080	21.660	21.980	15.471	7,925,762
2023-05-18	20.830	21.670	20.760	21.550	15.169	7,847,881
2023-05-17	20.700	20.870	20.510	20.830	14.662	6,313,035
2023-05-16	20.960	21.220	20.580	20.590	14.493	9,340,843
2023-05-15	20.060	21.170	20.040	20.960	14.753	8,928,995
2023-05-12	19.970	20.190	19.790	20.050	14.113	8,125,409
2023-05-11	20.040	20.060	19.780	19.920	14.021	7,263,384
2023-05-10	20.250	20.310	19.970	20.040	14.106	6,879,645
2023-05-09	19.890	20.150	19.790	20.050	14.113	3,131,575
2023-05-08	19.790	20.090	19.730	19.940	14.035	7,339,266
2023-05-05	19.610	20.040	19.380	19.910	13.766	4,950,616
2023-05-04	19.900	20.180	19.450	19.530	13.503	5,964,070
2023-05-03	19.300	20.240	19.290	19.900	13.759	14,505,327
2023-05-02	19.130	19.480	19.070	19.180	13.261	11,721,716
2023-04-28	18.410	19.340	18.410	19.130	13.227	14,188,025
2023-04-27	18.410	18.480	18.210	18.350	12.687	5,346,354
2023-04-26	18.340	18.440	18.150	18.330	12.674	7,431,590
2023-04-25	18.630	18.630	18.260	18.340	12.681	7,257,274
2023-04-24	18.550	18.720	18.400	18.640	12.888	7,880,878
2023-04-20	18.890	18.920	18.540	18.580	12.846	4,321,012
2023-04-19	18.730	18.960	18.540	18.890	13.061	8,615,693
2023-04-18	18.680	18.850	18.460	18.790	12.992	4,310,346
2023-04-17	18.650	18.800	18.410	18.610	12.867	6,284,371
2023-04-14	18.730	18.750	18.370	18.500	12.791	6,403,026
2023-04-13	18.860	18.930	18.540	18.730	12.950	8,837,005
2023-04-12	18.670	18.970	18.420	18.830	13.019	9,848,015
2023-04-11	18.210	18.830	18.060	18.680	12.916	11,179,104
2023-04-10	18.010	18.250	17.860	18.120	12.528	3,669,744
2023-04-06	17.930	18.150	17.820	17.890	12.369	5,604,217
2023-04-05	18.480	18.500	17.740	17.860	12.349	9,613,594
2023-04-04	18.330	18.530	18.210	18.310	12.660	5,729,427
2023-04-03	18.100	18.320	17.970	18.230	12.604	4,534,879
2023-03-31	18.310	18.520	18.080	18.090	12.508	6,946,638
2023-03-30	18.370	18.530	18.190	18.260	12.625	5,652,434
2023-03-29	17.960	18.360	17.940	18.180	12.570	5,583,886
2023-03-28	17.830	17.990	17.770	17.930	12.397	4,958,726
2023-03-27	18.400	18.570	17.780	17.830	12.328	7,390,594
2023-03-24	18.150	18.380	17.980	18.310	12.660	6,051,061
2023-03-23	18.050	18.410	17.910	18.060	12.487	6,572,453
2023-03-22	18.060	18.240	17.950	17.990	12.439	6,932,862
2023-03-21	18.100	18.280	18.010	18.060	12.487	8,898,776
2023-03-20	18.180	18.260	17.830	18.060	12.487	7,222,944
2023-03-17	18.010	18.200	17.920	18.180	12.570	12,261,107
2023-03-16	18.080	18.180	17.830	18.000	12.445	11,313,868
2023-03-15	18.330	18.390	17.900	17.920	12.390	13,352,664
2023-03-14	18.800	18.820	18.350	18.440	12.750	8,524,814

← NewerPage 15 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.