Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	19.600	20.060	19.580	19.800	12.924	9,201,524
2022-06-23	20.020	20.150	19.320	19.520	12.741	7,592,685
2022-06-22	20.000	20.250	19.760	20.020	13.067	5,170,149
2022-06-21	20.330	20.690	20.060	20.100	13.120	4,745,969
2022-06-20	20.250	20.480	20.080	20.200	13.185	2,464,420
2022-06-17	20.190	20.530	19.980	20.360	13.289	7,748,780
2022-06-15	21.060	21.280	20.570	20.650	13.479	7,375,484
2022-06-14	21.320	21.380	20.690	20.920	13.655	6,031,619
2022-06-13	21.140	21.500	20.910	21.340	13.929	6,168,049
2022-06-10	21.580	21.680	21.160	21.360	13.942	5,639,436
2022-06-09	21.930	21.950	21.570	21.790	14.223	5,152,484
2022-06-08	22.070	22.260	21.670	21.940	14.321	5,292,248
2022-06-07	22.150	22.540	22.120	22.230	14.510	4,097,590
2022-06-06	22.350	22.420	22.090	22.240	14.516	2,025,575
2022-06-03	22.670	22.700	22.180	22.200	14.490	3,224,677
2022-06-02	22.960	22.960	22.410	22.750	14.849	4,186,248
2022-06-01	22.590	22.980	22.340	22.690	14.810	5,482,562
2022-05-31	22.300	22.540	21.960	22.270	14.536	4,698,863
2022-05-30	22.250	22.720	22.120	22.130	14.445	2,792,609
2022-05-27	22.270	22.470	22.110	22.200	14.490	5,136,375
2022-05-26	21.590	22.300	21.480	22.170	14.471	5,445,788
2022-05-25	21.990	22.200	21.540	21.600	14.099	5,539,112
2022-05-24	22.100	22.320	21.640	22.090	14.418	6,758,657
2022-05-23	21.980	22.530	21.980	22.230	14.510	6,538,901
2022-05-20	21.970	22.480	21.570	21.820	14.242	9,617,038
2022-05-19	22.000	22.160	21.670	21.750	14.197	4,161,472
2022-05-18	22.260	22.390	21.760	22.000	14.360	6,344,698
2022-05-17	22.050	22.690	21.930	22.270	14.536	5,754,424
2022-05-16	22.250	22.370	21.740	21.830	14.249	6,268,928
2022-05-13	21.060	22.200	21.040	22.160	14.464	10,882,800
2022-05-12	21.030	21.290	20.630	20.900	13.642	5,708,429
2022-05-11	21.000	21.390	20.720	21.160	13.811	6,828,650
2022-05-10	21.700	21.760	20.790	21.000	13.707	6,278,038
2022-05-09	21.820	22.000	21.570	21.570	14.079	5,026,275
2022-05-06	22.440	22.760	22.090	22.370	14.396	7,271,717
2022-05-05	22.120	22.900	22.010	22.500	14.480	10,266,528
2022-05-04	21.330	22.480	21.290	22.240	14.312	8,630,914
2022-05-03	20.980	21.480	20.880	21.220	13.656	11,974,469
2022-05-02	20.890	21.080	20.570	20.960	13.489	7,717,894
2022-04-29	21.560	21.580	20.740	20.740	13.347	8,209,623
2022-04-28	21.590	21.590	21.120	21.230	13.662	7,258,051
2022-04-27	21.810	21.850	21.320	21.390	13.765	5,314,690
2022-04-26	22.100	22.280	21.500	21.500	13.836	7,023,075
2022-04-25	22.340	22.390	21.860	22.160	14.261	5,374,795
2022-04-22	21.900	22.180	21.760	22.140	14.248	5,538,223
2022-04-20	22.450	22.660	22.190	22.190	14.280	4,664,866
2022-04-19	22.310	22.470	21.820	22.460	14.454	7,148,285
2022-04-18	22.730	22.830	22.270	22.310	14.357	4,928,618
2022-04-14	22.890	22.940	22.570	22.790	14.666	3,582,752
2022-04-13	22.990	23.300	22.750	22.890	14.731	6,619,671
2022-04-12	23.290	23.380	22.820	22.960	14.776	3,778,066
2022-04-11	23.120	23.440	23.010	23.100	14.866	3,617,527
2022-04-08	23.070	23.550	22.750	23.270	14.975	5,268,695
2022-04-07	23.500	23.620	23.030	23.180	14.917	5,210,923
2022-04-06	23.260	23.770	23.060	23.570	15.168	9,668,144
2022-04-05	23.600	23.690	23.160	23.250	14.962	6,526,125
2022-04-04	23.650	23.820	23.410	23.550	15.155	5,609,883
2022-04-01	24.370	24.370	23.610	23.730	15.271	6,379,917
2022-03-31	24.730	24.730	24.120	24.120	15.522	6,400,693
2022-03-30	24.840	25.000	24.530	24.610	15.837	4,956,059

← NewerPage 19 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.