Klabin S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	18.020	18.250	17.930	17.970	16.705	3,360,977
2025-10-28	17.750	18.230	17.730	18.110	16.835	4,138,677
2025-10-27	18.100	18.140	17.770	17.770	16.519	4,165,139
2025-10-24	17.870	18.070	17.820	17.960	16.695	8,299,069
2025-10-23	17.720	17.850	17.640	17.800	16.547	7,776,192
2025-10-22	17.310	17.740	17.310	17.610	16.370	4,889,107
2025-10-21	17.470	17.560	17.290	17.320	16.100	5,674,079
2025-10-20	17.320	17.640	17.240	17.460	16.231	6,516,924
2025-10-17	17.700	17.750	17.300	17.300	16.082	5,938,497
2025-10-16	17.500	17.670	17.390	17.660	16.417	4,185,440
2025-10-15	17.460	17.670	17.380	17.500	16.268	12,868,814
2025-10-14	17.450	17.600	17.430	17.450	16.221	4,166,149
2025-10-13	17.500	17.570	17.440	17.520	16.286	3,017,981
2025-10-10	17.520	17.650	17.370	17.370	16.147	5,634,285
2025-10-09	17.560	17.670	17.350	17.520	16.286	4,168,876
2025-10-08	17.700	17.770	17.510	17.510	16.277	6,749,426
2025-10-07	17.800	17.980	17.600	17.600	16.361	6,173,423
2025-10-06	18.220	18.250	17.780	17.780	16.528	7,026,368
2025-10-03	18.120	18.380	18.050	18.250	16.965	4,244,525
2025-10-02	18.220	18.220	18.010	18.110	16.835	6,482,887
2025-10-01	18.040	18.270	18.020	18.240	16.956	4,317,851
2025-09-30	17.990	18.040	17.830	18.040	16.770	7,453,699
2025-09-29	18.300	18.320	17.880	17.910	16.649	6,779,726
2025-09-26	18.270	18.270	18.070	18.200	16.919	4,128,072
2025-09-25	18.240	18.280	18.070	18.200	16.919	4,481,168
2025-09-24	18.130	18.230	18.030	18.170	16.891	4,367,745
2025-09-23	18.210	18.260	18.060	18.100	16.826	4,410,064
2025-09-22	18.310	18.330	18.020	18.200	16.919	4,587,723
2025-09-19	18.300	18.370	18.240	18.320	17.030	11,312,101
2025-09-18	18.460	18.460	18.100	18.280	16.993	5,221,296
2025-09-17	18.300	18.530	18.300	18.450	17.151	5,553,081
2025-09-16	18.450	18.580	18.280	18.320	17.030	4,365,119
2025-09-15	18.770	18.780	18.340	18.400	17.104	4,498,439
2025-09-12	18.480	18.730	18.450	18.550	17.244	7,842,549
2025-09-11	18.590	18.770	18.400	18.680	17.365	4,065,856
2025-09-10	18.860	18.890	18.470	18.470	17.169	4,333,001
2025-09-09	18.550	18.930	18.540	18.810	17.486	5,296,440
2025-09-08	18.450	18.700	18.430	18.640	17.328	5,230,083
2025-09-05	18.500	18.690	18.410	18.520	17.216	5,934,053
2025-09-04	18.260	18.600	18.190	18.450	17.151	4,465,917
2025-09-03	18.370	18.630	18.190	18.220	16.937	4,081,208
2025-09-02	18.310	18.460	18.150	18.260	16.974	4,448,141
2025-09-01	18.600	18.650	18.250	18.340	17.049	2,932,030
2025-08-29	18.420	18.600	18.350	18.510	17.207	5,099,591
2025-08-28	18.440	18.660	18.340	18.420	17.123	5,082,320
2025-08-27	18.200	18.480	18.170	18.370	17.077	4,513,387
2025-08-26	18.380	18.420	18.160	18.280	16.993	4,906,277
2025-08-25	18.380	18.440	18.220	18.350	17.058	2,796,488
2025-08-22	18.000	18.510	17.960	18.380	17.086	4,354,009
2025-08-21	17.980	18.030	17.820	17.930	16.668	3,050,806
2025-08-20	18.010	18.140	17.980	17.980	16.714	1,654,178
2025-08-19	18.110	18.110	17.910	17.980	16.714	3,605,700
2025-08-18	18.100	18.250	17.960	18.010	16.742	3,680,743
2025-08-15	18.240	18.470	18.020	18.020	16.751	3,814,265
2025-08-14	18.040	18.340	17.920	18.340	17.049	2,730,030
2025-08-13	18.370	18.370	18.020	18.100	16.826	5,864,868
2025-08-12	18.440	18.650	18.210	18.400	17.104	5,452,788
2025-08-11	18.770	18.770	18.360	18.440	17.142	3,226,748
2025-08-08	18.690	18.970	18.470	18.940	17.373	3,857,190
2025-08-07	18.270	18.880	18.190	18.580	16.839	5,915,469

← NewerPage 5 of 21 · 1,251 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.