Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	20.370	20.870	20.310	20.590	13.986	9,095,423
2022-12-13	21.270	21.510	20.310	20.430	13.877	8,877,778
2022-12-12	20.990	21.290	20.740	21.260	14.441	7,077,181
2022-12-09	20.370	21.170	20.230	21.110	14.339	5,297,025
2022-12-08	20.850	21.030	20.290	20.320	13.802	4,784,854
2022-12-07	20.660	21.040	20.410	20.670	14.040	4,775,744
2022-12-06	20.300	20.800	20.130	20.710	14.067	6,466,908
2022-12-05	19.770	20.190	19.660	20.160	13.694	5,131,264
2022-12-02	19.800	20.130	19.160	19.900	13.517	8,352,720
2022-12-01	19.700	20.160	19.330	19.730	13.401	7,115,399
2022-11-30	20.010	20.060	19.410	19.590	13.306	16,058,394
2022-11-29	20.670	20.940	20.110	20.130	13.673	7,664,677
2022-11-28	20.750	20.850	20.430	20.520	13.938	5,020,275
2022-11-25	21.390	21.520	20.710	20.740	14.088	5,338,243
2022-11-24	21.400	21.430	21.000	21.290	14.461	4,188,247
2022-11-23	21.390	21.620	21.110	21.210	14.407	3,582,308
2022-11-22	21.400	21.790	21.300	21.430	14.556	5,703,429
2022-11-21	22.180	22.370	21.340	21.380	14.522	6,412,692
2022-11-18	22.610	22.680	22.000	22.150	15.045	4,592,207
2022-11-17	22.760	23.420	22.270	22.370	15.195	7,991,534
2022-11-16	23.160	23.470	22.960	23.080	15.677	4,936,728
2022-11-14	23.740	23.990	23.330	23.520	15.976	4,341,899
2022-11-11	22.560	23.940	22.560	23.770	16.146	8,796,564
2022-11-10	22.380	23.030	22.320	22.520	15.297	7,949,316
2022-11-09	22.680	22.970	22.500	22.570	15.330	3,447,877
2022-11-08	22.220	22.950	22.200	22.740	15.446	5,778,866
2022-11-07	22.000	22.460	21.900	22.200	15.079	4,633,981
2022-11-04	22.070	22.800	21.950	22.080	14.998	7,102,178
2022-11-03	21.440	22.060	21.070	21.900	14.875	7,307,269
2022-11-01	21.590	21.790	21.130	21.440	14.563	9,380,839
2022-10-31	21.770	21.960	21.360	21.620	14.375	8,360,608
2022-10-28	21.020	22.040	21.020	21.890	14.555	11,328,867
2022-10-27	21.510	21.640	20.620	21.010	13.970	12,346,320
2022-10-26	21.040	21.300	20.740	21.160	14.069	10,810,030
2022-10-25	21.000	21.360	21.000	21.030	13.983	7,132,064
2022-10-24	20.500	21.300	20.490	20.950	13.930	6,714,106
2022-10-21	20.430	20.790	20.270	20.640	13.724	5,525,891
2022-10-20	20.500	20.690	20.160	20.570	13.677	7,588,574
2022-10-19	20.530	20.720	20.300	20.430	13.584	4,307,791
2022-10-18	20.390	20.800	20.290	20.550	13.664	7,622,682
2022-10-17	19.700	20.420	19.690	20.290	13.491	6,727,105
2022-10-14	19.720	20.120	19.610	19.640	13.059	7,356,819
2022-10-13	19.160	19.930	19.000	19.630	13.052	10,137,986
2022-10-11	19.430	19.630	19.190	19.290	12.826	4,760,412
2022-10-10	18.910	19.470	18.900	19.400	12.899	7,141,619
2022-10-07	18.790	19.070	18.790	18.820	12.514	5,657,212
2022-10-06	18.990	19.100	18.760	18.820	12.514	4,854,625
2022-10-05	18.760	19.090	18.620	18.930	12.587	8,068,193
2022-10-04	18.810	19.170	18.540	18.690	12.427	9,723,027
2022-10-03	18.560	18.750	18.160	18.740	12.460	6,350,031
2022-09-30	17.800	18.240	17.630	18.150	12.068	9,300,292
2022-09-29	18.110	18.170	17.720	17.800	11.835	7,244,942
2022-09-28	18.110	18.430	18.080	18.100	12.035	5,102,378
2022-09-27	18.060	18.180	17.980	18.040	11.995	8,874,334
2022-09-26	17.980	18.350	17.860	17.980	11.955	5,042,273
2022-09-23	18.340	18.510	17.700	18.010	11.975	12,484,529
2022-09-22	18.270	18.550	18.130	18.510	12.308	7,375,262
2022-09-21	18.580	18.700	18.130	18.130	12.055	6,820,317
2022-09-20	18.320	18.570	18.100	18.570	12.347	6,210,601
2022-09-19	18.400	18.430	18.100	18.330	12.188	10,872,134

← NewerPage 17 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.