Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.830	17.980	17.760	17.820	17.820	5,932,700
2026-04-27	18.000	18.110	17.870	17.870	17.870	5,692,900
2026-04-24	18.210	18.230	17.850	17.940	17.940	7,344,800
2026-04-23	18.350	18.500	18.030	18.110	18.110	8,145,000
2026-04-22	18.760	18.910	18.660	18.700	18.700	4,188,500
2026-04-20	18.790	18.930	18.620	18.760	18.760	3,701,700
2026-04-17	19.260	19.270	18.730	18.780	18.780	5,578,600
2026-04-16	19.150	19.220	18.900	18.950	18.950	3,235,500
2026-04-15	19.530	19.550	19.080	19.160	19.160	6,397,700
2026-04-14	19.230	19.560	19.130	19.530	19.530	6,070,100
2026-04-13	18.850	19.220	18.850	19.180	19.180	3,988,700
2026-04-10	19.100	19.380	18.980	19.060	19.060	4,240,400
2026-04-09	18.920	19.250	18.840	19.040	19.040	4,252,600
2026-04-08	19.050	19.180	18.690	18.770	18.770	6,194,800
2026-04-07	19.030	19.080	18.270	18.460	18.460	10,903,800
2026-04-06	19.340	19.400	19.000	19.050	19.050	3,501,500
2026-04-02	19.400	19.480	19.100	19.320	19.320	3,249,500
2026-04-01	19.510	19.760	19.510	19.550	19.550	3,991,300
2026-03-31	19.350	19.700	19.250	19.510	19.510	7,290,800
2026-03-30	19.280	19.360	18.980	19.160	19.160	2,942,000
2026-03-27	19.200	19.340	19.130	19.210	19.210	2,713,000
2026-03-26	19.360	19.420	19.120	19.260	19.260	4,213,300
2026-03-25	19.440	19.620	19.350	19.450	19.450	4,144,400
2026-03-24	18.900	19.180	18.740	19.140	19.140	4,532,300
2026-03-23	18.560	19.100	18.450	18.900	18.900	3,845,800
2026-03-20	18.790	18.790	18.350	18.400	18.400	12,367,400
2026-03-19	18.800	18.890	18.600	18.800	18.800	4,426,000
2026-03-18	19.190	19.370	18.960	19.000	19.000	3,383,800
2026-03-17	19.190	19.420	19.150	19.280	19.280	2,740,800
2026-03-16	19.370	19.560	19.180	19.190	19.190	3,157,400
2026-03-13	19.380	19.410	19.080	19.110	19.110	2,913,000
2026-03-12	19.600	19.700	19.170	19.290	19.290	4,330,500
2026-03-11	19.600	19.940	19.490	19.750	19.750	4,358,700
2026-03-10	19.710	20.050	19.660	19.720	19.720	4,757,400
2026-03-09	19.480	19.810	19.180	19.680	19.680	4,217,300
2026-03-06	19.630	19.820	19.260	19.530	19.530	4,931,200
2026-03-05	20.000	20.040	19.650	19.690	19.690	3,721,400
2026-03-04	19.880	20.120	19.500	20.000	20.000	4,954,700
2026-03-03	20.190	20.460	19.670	19.880	19.880	7,290,300
2026-03-02	20.450	20.650	20.310	20.610	20.610	3,704,400
2026-02-27	20.900	20.900	20.500	20.560	20.560	5,773,700
2026-02-26	20.670	20.990	20.600	20.810	20.810	5,370,100
2026-02-25	20.350	20.670	20.260	20.670	20.670	4,186,300
2026-02-24	20.100	20.720	20.010	20.320	20.320	7,874,400
2026-02-23	20.110	20.210	19.920	20.000	20.000	6,465,400
2026-02-20	20.100	20.140	19.740	20.100	20.100	6,319,300
2026-02-19	20.220	20.480	20.020	20.170	20.170	5,165,600
2026-02-18	20.160	20.640	20.000	20.210	20.210	4,840,100
2026-02-13	20.100	20.490	20.090	20.390	20.390	5,571,200
2026-02-12	20.860	20.860	20.050	20.530	20.530	10,279,900
2026-02-11	19.800	21.250	19.660	21.020	21.020	15,839,700
2026-02-10	19.820	20.030	19.690	19.830	19.830	6,041,000
2026-02-09	19.350	19.970	19.350	19.820	19.820	9,576,800
2026-02-06	19.430	19.530	19.230	19.300	19.300	5,768,900
2026-02-05	19.320	19.630	19.280	19.430	19.430	4,657,000
2026-02-04	19.220	19.450	19.060	19.320	19.320	5,030,700
2026-02-03	19.210	19.460	19.030	19.250	19.250	8,887,700
2026-02-02	19.160	19.480	19.050	19.210	19.210	6,987,600
2026-01-30	19.050	19.310	19.010	19.160	19.160	7,425,100
2026-01-29	19.610	19.640	18.940	19.000	19.000	5,249,100

← NewerPage 3 of 5 · 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.