Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	18.400	18.430	18.100	18.330	12.188	10,872,134
2022-09-16	18.850	18.950	18.290	18.380	12.221	10,585,830
2022-09-15	18.920	19.000	18.800	18.860	12.540	3,429,323
2022-09-14	18.850	19.150	18.660	18.910	12.573	4,943,061
2022-09-13	19.000	19.270	18.720	18.740	12.460	6,657,778
2022-09-12	18.740	19.070	18.740	18.960	12.607	4,505,771
2022-09-09	18.400	18.730	18.220	18.670	12.414	4,909,397
2022-09-08	18.800	18.850	18.270	18.280	12.155	7,496,250
2022-09-06	18.840	18.870	18.470	18.700	12.434	7,135,841
2022-09-05	18.730	19.000	18.470	18.840	12.527	5,564,999
2022-09-02	18.770	19.050	18.380	18.560	12.341	15,211,145
2022-09-01	19.000	19.120	18.540	18.600	12.367	12,839,827
2022-08-31	19.290	19.400	18.830	18.830	12.520	11,495,183
2022-08-30	19.600	19.790	19.100	19.210	12.773	10,193,091
2022-08-29	19.700	19.950	19.520	19.520	12.979	6,844,093
2022-08-26	20.130	20.340	19.590	19.670	13.079	9,789,021
2022-08-25	20.460	20.840	20.020	20.090	13.358	6,807,430
2022-08-24	20.620	20.670	20.100	20.380	13.551	11,977,802
2022-08-23	20.270	20.790	20.060	20.610	13.704	5,089,379
2022-08-22	20.600	20.820	20.180	20.260	13.471	6,661,778
2022-08-19	20.720	20.880	20.580	20.690	13.757	5,915,408
2022-08-18	20.830	20.940	20.510	20.740	13.790	4,100,923
2022-08-17	20.190	20.960	20.150	20.730	13.784	8,897,110
2022-08-16	19.860	20.370	19.770	20.300	13.498	6,941,528
2022-08-15	20.240	20.440	19.760	19.780	13.152	7,440,033
2022-08-12	19.820	20.300	19.800	20.290	13.491	8,187,181
2022-08-11	19.850	19.890	19.520	19.760	13.139	8,992,100
2022-08-10	19.890	20.080	19.580	19.720	13.112	8,419,491
2022-08-09	19.840	19.930	19.540	19.780	13.152	5,759,201
2022-08-08	19.710	20.010	19.640	19.770	13.145	4,996,055
2022-08-05	19.330	19.740	19.330	19.600	13.032	5,565,665
2022-08-04	19.480	19.590	19.270	19.400	12.899	8,031,863
2022-08-03	19.520	19.730	19.150	19.400	12.899	7,311,602
2022-08-02	19.370	19.640	19.190	19.500	12.966	7,190,836
2022-08-01	20.070	20.190	19.510	19.770	12.904	8,988,212
2022-07-29	19.370	20.250	19.300	19.930	13.009	7,283,382
2022-07-28	19.440	19.670	19.020	19.230	12.552	6,098,834
2022-07-27	18.650	19.460	18.500	19.460	12.702	12,139,230
2022-07-26	18.450	18.550	18.210	18.450	12.043	4,923,063
2022-07-25	18.990	19.120	18.410	18.420	12.023	5,545,334
2022-07-22	18.520	18.960	18.360	18.900	12.336	8,553,255
2022-07-21	18.790	18.790	17.500	18.460	12.049	21,041,784
2022-07-20	18.810	19.160	18.710	19.070	12.447	5,411,792
2022-07-19	18.480	18.870	18.310	18.800	12.271	7,667,677
2022-07-18	18.550	18.780	18.270	18.420	12.023	7,163,616
2022-07-15	18.900	18.900	18.390	18.500	12.075	6,034,729
2022-07-14	18.930	18.970	18.550	18.790	12.264	8,069,081
2022-07-13	19.510	19.570	19.010	19.040	12.428	4,743,747
2022-07-12	19.420	19.720	19.420	19.620	12.806	6,210,712
2022-07-11	19.580	19.760	19.410	19.510	12.734	4,599,873
2022-07-08	19.940	20.150	19.640	19.710	12.865	6,160,717
2022-07-07	20.030	20.470	19.900	19.900	12.989	4,712,973
2022-07-06	19.630	20.010	19.610	20.010	13.061	13,398,882
2022-07-05	20.040	20.090	19.710	19.800	12.924	6,341,699
2022-07-04	20.080	20.270	20.030	20.190	13.178	3,888,722
2022-07-01	20.090	20.410	19.980	20.190	13.178	6,143,163
2022-06-30	19.890	20.630	19.860	20.200	13.185	12,188,447
2022-06-29	20.240	20.550	20.040	20.160	13.159	7,180,059
2022-06-28	20.250	20.410	20.000	20.250	13.217	7,352,264
2022-06-27	19.920	20.380	19.880	20.150	13.152	4,538,323

← NewerPage 18 of 21 · 1,253 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.