Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 26.000 | 26.070 | 25.660 | 25.720 | 16.314 | 2,650,179 |
| 2021-12-29 | 25.710 | 25.790 | 25.480 | 25.630 | 16.257 | 1,657,278 |
| 2021-12-28 | 26.100 | 26.100 | 25.480 | 25.660 | 16.276 | 1,668,610 |
| 2021-12-27 | 26.000 | 26.200 | 25.840 | 26.000 | 16.492 | 1,397,638 |
| 2021-12-23 | 26.170 | 26.500 | 25.680 | 25.840 | 16.390 | 3,545,201 |
| 2021-12-22 | 26.150 | 26.190 | 25.880 | 26.060 | 16.530 | 4,213,911 |
| 2021-12-21 | 25.900 | 26.190 | 25.710 | 26.020 | 16.505 | 4,306,124 |
| 2021-12-20 | 26.320 | 26.390 | 25.730 | 25.970 | 16.473 | 3,617,082 |
| 2021-12-17 | 25.920 | 26.580 | 25.890 | 26.260 | 16.657 | 5,757,313 |
| 2021-12-16 | 25.690 | 26.300 | 25.550 | 25.940 | 16.454 | 5,031,274 |
| 2021-12-15 | 25.720 | 25.870 | 25.350 | 25.540 | 16.200 | 5,473,230 |
| 2021-12-14 | 25.720 | 26.290 | 25.440 | 25.520 | 16.187 | 5,136,041 |
| 2021-12-13 | 25.700 | 25.750 | 25.300 | 25.600 | 16.238 | 3,302,669 |
| 2021-12-10 | 25.450 | 25.710 | 25.110 | 25.620 | 16.251 | 4,986,612 |
| 2021-12-09 | 25.180 | 25.280 | 24.900 | 25.220 | 15.997 | 3,351,220 |
| 2021-12-08 | 25.150 | 25.420 | 24.960 | 25.110 | 15.927 | 3,906,831 |
| 2021-12-07 | 25.250 | 25.550 | 24.870 | 24.990 | 15.851 | 5,516,337 |
| 2021-12-06 | 24.290 | 25.340 | 24.270 | 25.060 | 15.896 | 5,483,007 |
| 2021-12-03 | 24.510 | 25.210 | 24.030 | 24.150 | 15.319 | 7,316,712 |
| 2021-12-02 | 24.270 | 24.630 | 23.840 | 24.370 | 15.458 | 6,418,358 |
| 2021-12-01 | 24.040 | 24.780 | 23.790 | 24.000 | 15.223 | 7,613,127 |
| 2021-11-30 | 23.730 | 24.070 | 23.020 | 23.810 | 15.103 | 9,407,170 |
| 2021-11-29 | 23.450 | 24.020 | 23.250 | 23.830 | 15.115 | 4,934,506 |
| 2021-11-26 | 23.300 | 23.800 | 23.100 | 23.250 | 14.748 | 4,767,745 |
| 2021-11-25 | 23.510 | 23.940 | 23.360 | 23.670 | 15.014 | 5,535,002 |
| 2021-11-24 | 22.780 | 23.940 | 22.710 | 23.580 | 14.957 | 4,966,725 |
| 2021-11-23 | 23.080 | 23.300 | 22.660 | 22.980 | 14.576 | 4,551,655 |
| 2021-11-22 | 23.750 | 23.750 | 22.980 | 23.120 | 14.665 | 3,141,130 |
| 2021-11-19 | 23.030 | 23.890 | 22.920 | 23.520 | 14.919 | 3,693,519 |
| 2021-11-18 | 23.090 | 23.160 | 22.700 | 22.990 | 14.583 | 2,794,387 |
| 2021-11-17 | 23.140 | 23.690 | 22.920 | 22.990 | 14.583 | 4,181,804 |
| 2021-11-16 | 23.270 | 23.380 | 22.920 | 23.040 | 14.614 | 4,142,252 |
| 2021-11-12 | 23.000 | 23.730 | 22.990 | 23.270 | 14.760 | 3,404,659 |
| 2021-11-11 | 22.490 | 23.420 | 22.300 | 23.150 | 14.684 | 4,156,362 |
| 2021-11-10 | 22.260 | 22.660 | 22.030 | 22.230 | 14.101 | 3,422,546 |
| 2021-11-09 | 22.420 | 22.590 | 22.150 | 22.190 | 14.075 | 3,546,312 |
| 2021-11-08 | 22.330 | 22.890 | 22.150 | 22.500 | 14.272 | 2,671,177 |
| 2021-11-05 | 22.440 | 22.790 | 22.050 | 22.510 | 14.278 | 4,594,762 |
| 2021-11-04 | 22.440 | 22.510 | 21.910 | 22.330 | 14.164 | 5,540,223 |
| 2021-11-03 | 22.130 | 22.640 | 22.130 | 22.390 | 14.202 | 8,127,631 |
| 2021-11-01 | 23.030 | 23.030 | 22.110 | 22.130 | 14.037 | 7,607,017 |
| 2021-10-29 | 23.780 | 24.180 | 22.880 | 22.940 | 14.319 | 8,346,165 |
| 2021-10-28 | 23.240 | 24.140 | 23.120 | 23.600 | 14.731 | 8,296,281 |
| 2021-10-27 | 24.100 | 24.110 | 23.230 | 23.280 | 14.531 | 8,214,511 |
| 2021-10-26 | 24.340 | 24.570 | 23.630 | 23.870 | 14.899 | 13,551,866 |
| 2021-10-25 | 24.250 | 24.360 | 23.720 | 24.200 | 15.105 | 6,727,105 |
| 2021-10-22 | 22.300 | 24.500 | 22.200 | 24.200 | 15.105 | 16,759,768 |
| 2021-10-21 | 22.170 | 22.620 | 21.940 | 22.500 | 14.044 | 8,855,781 |
| 2021-10-20 | 22.580 | 22.750 | 22.080 | 22.570 | 14.088 | 4,940,394 |
| 2021-10-19 | 22.780 | 23.000 | 22.270 | 22.360 | 13.957 | 6,061,949 |
| 2021-10-18 | 23.000 | 23.200 | 22.560 | 23.000 | 14.356 | 4,311,791 |
| 2021-10-15 | 23.020 | 23.640 | 22.870 | 23.180 | 14.469 | 5,410,347 |
| 2021-10-14 | 23.110 | 23.260 | 22.790 | 22.830 | 14.250 | 4,554,100 |
← NewerPage 21 of 21 · 1,253 trading days
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.