Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 17.820 | 17.920 | 17.410 | 17.660 | 17.660 | 4,884,400 |
| 2026-07-22 | 17.700 | 18.000 | 17.640 | 17.930 | 17.930 | 4,310,200 |
| 2026-07-21 | 17.420 | 17.660 | 17.360 | 17.590 | 17.590 | 3,098,500 |
| 2026-07-20 | 17.550 | 17.860 | 17.320 | 17.480 | 17.480 | 3,181,500 |
| 2026-07-17 | 17.400 | 17.640 | 17.340 | 17.580 | 17.580 | 4,000,400 |
| 2026-07-16 | 17.320 | 17.560 | 17.320 | 17.360 | 17.360 | 2,518,500 |
| 2026-07-15 | 17.270 | 17.510 | 17.200 | 17.390 | 17.390 | 3,914,700 |
| 2026-07-14 | 17.550 | 17.550 | 17.320 | 17.320 | 17.320 | 3,036,300 |
| 2026-07-13 | 17.550 | 17.700 | 17.440 | 17.480 | 17.480 | 3,487,000 |
| 2026-07-10 | 17.590 | 17.640 | 17.410 | 17.540 | 17.540 | 5,591,900 |
| 2026-07-09 | 17.180 | 17.400 | 17.130 | 17.400 | 17.400 | 5,455,500 |
| 2026-07-08 | 17.090 | 17.210 | 16.950 | 17.160 | 17.160 | 4,640,000 |
| 2026-07-07 | 17.000 | 17.210 | 16.940 | 17.170 | 17.170 | 4,002,400 |
| 2026-07-06 | 17.100 | 17.150 | 16.850 | 17.000 | 17.000 | 3,784,100 |
| 2026-07-03 | 16.990 | 17.170 | 16.980 | 17.100 | 17.100 | 2,253,300 |
| 2026-07-02 | 16.930 | 17.130 | 16.920 | 16.990 | 16.990 | 3,437,100 |
| 2026-07-01 | 16.660 | 16.960 | 16.610 | 16.920 | 16.920 | 4,978,800 |
| 2026-06-30 | 16.870 | 16.930 | 16.670 | 16.740 | 16.740 | 4,730,300 |
| 2026-06-29 | 16.960 | 17.040 | 16.770 | 16.890 | 16.890 | 4,796,100 |
| 2026-06-26 | 17.070 | 17.210 | 16.730 | 16.960 | 16.960 | 7,868,700 |
| 2026-06-25 | 16.930 | 17.380 | 16.930 | 17.050 | 17.050 | 5,298,000 |
| 2026-06-24 | 16.750 | 16.860 | 16.660 | 16.850 | 16.850 | 5,097,300 |
| 2026-06-23 | 16.930 | 16.940 | 16.600 | 16.810 | 16.810 | 7,517,300 |
| 2026-06-22 | 16.960 | 17.140 | 16.840 | 16.930 | 16.930 | 7,298,300 |
| 2026-06-19 | 17.280 | 17.380 | 16.890 | 17.130 | 17.130 | 7,295,600 |
| 2026-06-18 | 16.970 | 17.340 | 16.830 | 17.230 | 17.230 | 5,173,300 |
| 2026-06-17 | 17.070 | 17.230 | 16.820 | 16.960 | 16.960 | 4,862,000 |
| 2026-06-16 | 17.070 | 17.190 | 16.970 | 17.060 | 17.060 | 3,049,000 |
| 2026-06-15 | 17.090 | 17.330 | 17.040 | 17.110 | 17.110 | 4,634,900 |
| 2026-06-12 | 16.780 | 17.000 | 16.670 | 16.880 | 16.880 | 3,078,400 |
| 2026-06-11 | 16.860 | 16.890 | 16.520 | 16.780 | 16.780 | 4,156,300 |
| 2026-06-10 | 17.040 | 17.180 | 16.800 | 16.860 | 16.860 | 4,418,400 |
| 2026-06-09 | 17.150 | 17.220 | 17.000 | 17.040 | 17.040 | 4,021,100 |
| 2026-06-08 | 17.010 | 17.260 | 17.010 | 17.120 | 17.120 | 4,846,200 |
| 2026-06-05 | 16.800 | 17.270 | 16.710 | 17.050 | 17.050 | 6,855,500 |
| 2026-06-03 | 16.690 | 16.840 | 16.630 | 16.760 | 16.760 | 5,072,400 |
| 2026-06-02 | 16.750 | 16.910 | 16.620 | 16.910 | 16.910 | 4,788,200 |
| 2026-06-01 | 16.800 | 16.800 | 16.440 | 16.640 | 16.640 | 4,199,500 |
| 2026-05-29 | 16.800 | 16.800 | 16.540 | 16.670 | 16.670 | 8,036,500 |
| 2026-05-28 | 16.830 | 16.940 | 16.650 | 16.670 | 16.670 | 4,957,700 |
| 2026-05-27 | 16.810 | 17.130 | 16.710 | 16.780 | 16.780 | 6,370,500 |
| 2026-05-26 | 16.570 | 16.660 | 16.430 | 16.610 | 16.610 | 4,610,900 |
| 2026-05-25 | 16.600 | 16.600 | 16.480 | 16.550 | 16.550 | 2,207,200 |
| 2026-05-22 | 16.510 | 16.550 | 16.310 | 16.460 | 16.460 | 3,328,200 |
| 2026-05-21 | 16.520 | 16.600 | 16.410 | 16.510 | 16.510 | 4,855,000 |
| 2026-05-20 | 16.130 | 16.650 | 16.130 | 16.520 | 16.520 | 5,337,200 |
| 2026-05-19 | 16.300 | 16.370 | 16.100 | 16.100 | 16.100 | 6,422,600 |
| 2026-05-18 | 16.500 | 16.510 | 16.290 | 16.300 | 16.300 | 6,612,200 |
| 2026-05-15 | 16.810 | 16.930 | 16.420 | 16.430 | 16.430 | 7,566,200 |
| 2026-05-14 | 16.980 | 17.080 | 16.760 | 16.860 | 16.860 | 5,987,100 |
| 2026-05-13 | 16.900 | 16.990 | 16.650 | 16.810 | 16.810 | 6,604,600 |
| 2026-05-12 | 17.020 | 17.180 | 16.820 | 16.820 | 16.820 | 5,691,900 |
| 2026-05-11 | 17.200 | 17.340 | 17.000 | 17.000 | 17.000 | 6,075,400 |
| 2026-05-08 | 17.190 | 17.430 | 17.060 | 17.190 | 17.190 | 5,112,000 |
| 2026-05-07 | 17.160 | 17.240 | 17.000 | 17.020 | 17.020 | 4,637,800 |
| 2026-05-06 | 17.300 | 17.340 | 17.010 | 17.140 | 17.140 | 9,260,200 |
| 2026-05-05 | 17.300 | 17.490 | 17.260 | 17.400 | 17.400 | 4,171,000 |
| 2026-05-04 | 17.560 | 17.740 | 17.270 | 17.280 | 17.280 | 9,111,800 |
| 2026-04-30 | 17.610 | 17.810 | 17.430 | 17.480 | 17.480 | 12,557,900 |
| 2026-04-29 | 17.820 | 17.940 | 17.590 | 17.610 | 17.610 | 5,951,000 |
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.