Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 25.200 | 25.280 | 24.710 | 24.720 | 15.908 | 5,361,797 |
| 2022-03-28 | 25.050 | 25.150 | 24.720 | 24.990 | 16.082 | 4,224,466 |
| 2022-03-25 | 26.700 | 26.730 | 24.850 | 24.970 | 16.069 | 8,624,470 |
| 2022-03-24 | 26.220 | 26.920 | 26.110 | 26.600 | 17.118 | 6,226,821 |
| 2022-03-23 | 26.380 | 26.630 | 25.850 | 26.100 | 16.796 | 6,606,783 |
| 2022-03-22 | 26.190 | 26.700 | 25.880 | 26.290 | 16.919 | 5,710,206 |
| 2022-03-21 | 26.340 | 27.180 | 25.710 | 25.780 | 16.590 | 5,122,154 |
| 2022-03-18 | 25.880 | 26.410 | 25.830 | 26.310 | 16.931 | 8,748,236 |
| 2022-03-17 | 25.270 | 26.040 | 25.180 | 25.880 | 16.655 | 7,599,795 |
| 2022-03-16 | 24.910 | 25.520 | 24.700 | 25.200 | 16.217 | 6,185,603 |
| 2022-03-15 | 25.400 | 25.400 | 24.490 | 24.670 | 15.876 | 7,068,737 |
| 2022-03-14 | 25.540 | 25.960 | 25.210 | 25.330 | 16.301 | 7,161,283 |
| 2022-03-11 | 25.270 | 26.150 | 25.270 | 25.470 | 16.391 | 7,803,552 |
| 2022-03-10 | 24.650 | 25.570 | 24.590 | 25.310 | 16.288 | 6,375,806 |
| 2022-03-09 | 24.770 | 24.890 | 24.220 | 24.860 | 15.998 | 6,944,416 |
| 2022-03-08 | 24.510 | 24.980 | 24.250 | 24.760 | 15.934 | 8,647,912 |
| 2022-03-07 | 24.100 | 24.710 | 24.080 | 24.410 | 15.709 | 5,769,978 |
| 2022-03-04 | 23.280 | 24.180 | 23.190 | 24.120 | 15.522 | 8,014,754 |
| 2022-03-03 | 23.130 | 23.490 | 22.910 | 23.040 | 14.827 | 8,636,580 |
| 2022-03-02 | 23.200 | 23.950 | 23.000 | 23.150 | 14.898 | 7,155,839 |
| 2022-02-25 | 22.690 | 23.040 | 22.580 | 22.870 | 14.718 | 6,992,967 |
| 2022-02-24 | 22.130 | 22.920 | 21.860 | 22.830 | 14.692 | 5,340,132 |
| 2022-02-23 | 23.440 | 23.690 | 22.460 | 22.640 | 14.570 | 6,849,426 |
| 2022-02-22 | 23.400 | 23.580 | 23.150 | 23.550 | 15.155 | 3,934,051 |
| 2022-02-21 | 23.180 | 23.480 | 22.970 | 23.270 | 14.975 | 3,029,808 |
| 2022-02-18 | 23.300 | 23.490 | 22.960 | 23.340 | 15.020 | 3,782,288 |
| 2022-02-17 | 22.970 | 23.430 | 22.720 | 23.250 | 14.962 | 5,523,558 |
| 2022-02-16 | 23.080 | 23.170 | 22.670 | 22.850 | 14.705 | 7,358,375 |
| 2022-02-15 | 23.630 | 23.760 | 22.840 | 22.940 | 14.763 | 9,880,900 |
| 2022-02-14 | 23.970 | 24.170 | 23.710 | 23.930 | 15.179 | 3,019,253 |
| 2022-02-11 | 24.730 | 24.740 | 23.850 | 23.900 | 15.160 | 6,285,371 |
| 2022-02-10 | 25.130 | 25.260 | 24.340 | 24.670 | 15.648 | 6,236,931 |
| 2022-02-09 | 25.050 | 25.730 | 24.900 | 24.930 | 15.813 | 4,602,873 |
| 2022-02-08 | 24.850 | 25.500 | 24.640 | 25.220 | 15.997 | 3,515,092 |
| 2022-02-07 | 25.210 | 25.540 | 24.810 | 25.000 | 15.858 | 3,741,959 |
| 2022-02-04 | 24.810 | 25.510 | 24.310 | 25.370 | 16.092 | 4,379,673 |
| 2022-02-03 | 24.510 | 25.080 | 24.460 | 24.890 | 15.788 | 3,191,569 |
| 2022-02-02 | 24.620 | 25.010 | 24.520 | 24.590 | 15.598 | 2,653,623 |
| 2022-02-01 | 24.820 | 25.140 | 24.450 | 24.640 | 15.629 | 5,017,720 |
| 2022-01-31 | 24.790 | 25.240 | 24.660 | 25.070 | 15.902 | 3,067,248 |
| 2022-01-28 | 24.570 | 25.160 | 24.140 | 25.090 | 15.915 | 3,733,848 |
| 2022-01-27 | 24.200 | 24.960 | 24.120 | 24.570 | 15.585 | 3,844,837 |
| 2022-01-26 | 24.230 | 24.500 | 23.990 | 24.050 | 15.255 | 6,665,333 |
| 2022-01-25 | 24.150 | 24.210 | 23.770 | 23.970 | 15.204 | 5,973,069 |
| 2022-01-24 | 24.750 | 24.780 | 24.090 | 24.230 | 15.369 | 3,399,882 |
| 2022-01-21 | 25.500 | 25.500 | 24.820 | 24.840 | 15.756 | 3,278,894 |
| 2022-01-20 | 25.700 | 26.140 | 25.260 | 25.540 | 16.200 | 3,636,191 |
| 2022-01-19 | 25.320 | 25.780 | 25.190 | 25.710 | 16.308 | 3,500,205 |
| 2022-01-18 | 24.490 | 25.210 | 24.300 | 25.120 | 15.934 | 4,238,353 |
| 2022-01-17 | 25.230 | 25.290 | 24.400 | 24.440 | 15.502 | 3,291,559 |
| 2022-01-14 | 25.490 | 25.860 | 25.220 | 25.290 | 16.042 | 3,991,600 |
| 2022-01-13 | 25.580 | 26.140 | 25.300 | 25.450 | 16.143 | 4,747,969 |
| 2022-01-12 | 24.940 | 26.000 | 24.810 | 25.590 | 16.232 | 6,056,616 |
| 2022-01-11 | 25.220 | 25.500 | 24.920 | 24.980 | 15.845 | 4,097,034 |
| 2022-01-10 | 25.210 | 25.400 | 24.800 | 25.030 | 15.877 | 3,790,398 |
| 2022-01-07 | 25.700 | 25.720 | 25.050 | 25.230 | 16.004 | 3,705,518 |
| 2022-01-06 | 25.730 | 26.300 | 25.560 | 25.660 | 16.276 | 5,841,526 |
| 2022-01-05 | 26.180 | 26.500 | 25.580 | 25.640 | 16.264 | 5,615,771 |
| 2022-01-04 | 25.540 | 26.360 | 25.370 | 26.130 | 16.574 | 6,602,673 |
| 2022-01-03 | 25.740 | 25.910 | 24.960 | 25.650 | 16.270 | 4,659,645 |
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.