Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	19.190	19.190	18.710	18.720	12.943	7,871,212
2023-03-10	19.430	19.490	19.150	19.320	13.358	6,571,009
2023-03-09	19.700	19.770	19.500	19.500	13.483	3,989,712
2023-03-08	19.400	19.780	19.390	19.700	13.621	5,957,515
2023-03-07	19.680	19.780	19.320	19.470	13.462	5,360,908
2023-03-06	19.750	19.890	19.500	19.630	13.572	3,935,828
2023-03-03	19.670	19.970	19.670	19.730	13.642	3,977,713
2023-03-02	19.610	19.880	19.510	19.690	13.614	3,257,674
2023-03-01	19.560	19.750	19.180	19.600	13.552	8,076,525
2023-02-28	19.090	19.580	19.040	19.520	13.496	4,850,848
2023-02-27	19.000	19.220	18.930	19.070	13.185	2,828,161
2023-02-24	19.000	19.140	18.860	19.030	13.158	2,481,974
2023-02-23	18.950	19.180	18.820	18.910	13.075	4,504,771
2023-02-22	19.200	19.240	18.860	18.920	13.082	4,625,426
2023-02-17	20.070	20.070	19.230	19.330	13.365	6,309,591
2023-02-16	19.800	20.050	19.460	19.720	13.635	6,272,483
2023-02-15	19.520	19.810	19.320	19.770	13.669	4,635,980
2023-02-14	19.330	19.630	19.140	19.530	13.503	5,783,643
2023-02-13	19.580	19.950	19.540	19.630	13.356	5,085,602
2023-02-10	19.290	19.660	19.270	19.560	13.308	4,167,916
2023-02-09	19.230	19.850	19.230	19.400	13.199	7,387,705
2023-02-08	19.440	19.570	19.070	19.250	13.097	5,560,777
2023-02-07	19.110	19.550	19.090	19.270	13.111	5,010,498
2023-02-06	19.480	19.560	19.070	19.090	12.988	4,018,931
2023-02-03	18.900	19.850	18.660	19.320	13.145	18,572,587
2023-02-02	19.510	19.620	18.960	18.990	12.920	8,222,733
2023-02-01	19.340	19.700	19.150	19.660	13.376	7,831,661
2023-01-31	19.730	19.980	19.370	19.500	13.267	7,802,553
2023-01-30	19.190	19.830	19.120	19.650	13.369	7,292,270
2023-01-27	19.230	19.330	19.010	19.210	13.070	6,992,856
2023-01-26	19.150	19.390	18.740	19.270	13.111	9,387,505
2023-01-25	19.570	19.610	19.260	19.360	13.172	6,530,458
2023-01-24	19.480	19.730	19.310	19.570	13.315	4,244,686
2023-01-23	19.430	19.710	19.350	19.450	13.233	4,507,771
2023-01-20	20.000	20.090	19.320	19.620	13.349	10,637,936
2023-01-19	20.120	20.480	20.040	20.080	13.662	3,399,771
2023-01-18	20.480	20.510	20.080	20.240	13.771	4,955,726
2023-01-17	19.960	20.460	19.890	20.200	13.743	4,964,170
2023-01-16	20.040	20.210	19.800	19.910	13.546	2,060,238
2023-01-13	19.850	19.970	19.680	19.860	13.512	4,924,840
2023-01-12	19.910	20.130	19.720	19.920	13.553	4,744,081
2023-01-11	20.250	20.280	19.630	19.820	13.485	6,484,018
2023-01-10	20.250	20.460	20.110	20.250	13.777	3,868,724
2023-01-09	20.300	20.730	20.120	20.410	13.886	3,350,220
2023-01-06	20.640	20.670	20.160	20.320	13.825	3,412,436
2023-01-05	20.430	20.780	20.220	20.470	13.927	5,126,820
2023-01-04	20.190	20.700	20.150	20.320	13.825	4,902,731
2023-01-03	20.050	20.340	19.800	20.240	13.771	4,932,617
2023-01-02	19.980	20.130	19.670	20.050	13.641	2,018,242
2022-12-29	20.040	20.070	19.760	19.960	13.580	2,967,925
2022-12-28	19.600	20.030	19.590	19.830	13.492	4,244,242
2022-12-27	19.230	19.560	19.050	19.410	13.206	3,733,071
2022-12-26	19.320	19.410	19.110	19.130	13.015	1,343,532
2022-12-23	19.760	19.760	19.230	19.260	13.104	4,309,457
2022-12-22	19.600	19.790	19.380	19.620	13.349	4,368,563
2022-12-21	20.020	20.060	19.490	19.510	13.274	6,044,062
2022-12-20	19.820	19.980	19.440	19.820	13.463	6,131,831
2022-12-19	20.350	20.440	19.540	19.640	13.340	4,004,932
2022-12-16	20.240	20.480	20.100	20.180	13.707	4,246,464
2022-12-15	20.470	20.730	20.260	20.460	13.897	3,474,430

← NewerPage 16 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.