Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.450	19.730	19.340	19.590	19.590	4,877,800
2026-01-27	19.290	19.580	19.250	19.410	19.410	8,485,400
2026-01-26	19.800	19.800	19.070	19.190	19.190	9,019,200
2026-01-23	19.400	19.550	18.910	19.420	19.420	12,183,500
2026-01-22	19.000	19.780	19.000	19.280	19.280	9,165,400
2026-01-21	18.630	18.970	18.550	18.970	18.970	4,719,100
2026-01-20	18.620	18.630	18.380	18.500	18.500	3,012,600
2026-01-19	18.570	18.620	18.410	18.590	18.590	1,551,100
2026-01-16	18.780	18.820	18.540	18.610	18.610	5,292,800
2026-01-15	19.000	19.050	18.730	18.730	18.730	3,202,500
2026-01-14	18.650	19.010	18.540	19.010	19.010	3,770,300
2026-01-13	18.750	18.810	18.380	18.640	18.640	4,450,100
2026-01-12	18.700	18.920	18.590	18.840	18.840	3,655,300
2026-01-09	18.500	18.970	18.400	18.720	18.720	2,812,100
2026-01-08	18.340	18.520	18.130	18.520	18.520	4,932,200
2026-01-07	18.520	18.640	18.340	18.350	18.350	3,372,000
2026-01-06	18.540	18.770	18.520	18.520	18.520	3,488,000
2026-01-05	18.900	19.080	18.520	18.520	18.520	5,641,100
2026-01-02	18.790	19.090	18.720	19.090	19.090	3,933,000
2025-12-30	18.800	18.870	18.670	18.760	18.760	4,410,900
2025-12-29	18.580	18.730	18.580	18.720	18.720	2,929,800
2025-12-26	18.610	18.800	18.550	18.600	18.600	3,206,400
2025-12-23	18.590	18.770	18.350	18.610	18.610	6,917,800
2025-12-22	18.350	18.710	18.260	18.510	18.510	5,635,100
2025-12-19	18.670	18.750	18.290	18.290	18.290	10,024,200
2025-12-18	18.120	18.970	18.120	18.590	18.590	11,509,400
2025-12-17	18.190	18.470	18.050	18.350	18.168	8,314,118
2025-12-16	18.400	18.530	18.090	18.230	18.050	7,593,180
2025-12-15	18.910	19.250	18.620	19.190	18.097	8,551,367
2025-12-12	18.860	18.970	18.610	18.750	17.682	6,252,203
2025-12-11	19.160	19.240	18.760	18.760	17.692	7,756,497
2025-12-10	18.950	19.280	18.800	19.230	18.135	6,170,696
2025-12-09	18.950	19.440	18.800	18.840	17.767	9,105,251
2025-12-08	18.750	18.870	18.450	18.700	17.635	4,390,773
2025-12-05	18.500	18.850	18.370	18.650	17.588	9,723,573
2025-12-04	18.110	18.380	18.060	18.380	17.333	5,942,840
2025-12-03	17.940	18.120	17.870	18.100	17.069	4,511,569
2025-12-02	17.840	18.030	17.770	17.860	16.843	6,263,414
2025-12-01	17.720	17.850	17.630	17.750	16.739	4,486,319
2025-11-28	17.730	17.840	17.630	17.740	16.730	3,875,471
2025-11-27	17.720	17.780	17.680	17.750	16.739	2,300,679
2025-11-26	17.630	17.870	17.630	17.720	16.711	4,487,531
2025-11-25	17.400	17.720	17.320	17.570	16.569	4,877,997
2025-11-24	17.670	17.760	17.330	17.330	16.343	9,569,649
2025-11-21	17.800	17.800	17.550	17.570	16.569	4,621,255
2025-11-19	17.840	18.030	17.710	17.790	16.777	4,163,523
2025-11-18	18.020	18.120	17.840	17.840	16.824	4,246,444
2025-11-17	17.920	18.130	17.830	18.080	17.050	3,865,674
2025-11-14	18.020	18.090	17.920	17.920	16.899	2,952,836
2025-11-13	18.360	18.520	17.930	18.020	16.994	5,612,974
2025-11-12	17.870	18.360	17.850	18.350	17.305	9,350,075
2025-11-11	18.090	18.120	17.750	17.870	16.852	6,763,869
2025-11-10	18.200	18.290	17.900	17.910	16.890	6,777,807
2025-11-07	18.380	18.510	18.250	18.270	16.984	4,475,310
2025-11-06	18.700	18.750	18.370	18.380	17.086	3,654,685
2025-11-05	18.510	18.690	18.460	18.660	17.346	4,521,063
2025-11-04	17.980	18.650	17.950	18.510	17.207	7,167,667
2025-11-03	18.150	18.150	17.880	17.980	16.714	3,792,449
2025-10-31	17.990	18.040	17.820	18.040	16.770	3,935,465
2025-10-30	17.970	18.040	17.840	17.980	16.714	3,767,906

← NewerPage 4 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.