Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 17.990 | 18.220 | 17.900 | 18.220 | 16.512 | 5,278,563 |
| 2025-08-05 | 18.380 | 18.420 | 17.880 | 17.880 | 16.204 | 4,552,474 |
| 2025-08-04 | 18.500 | 18.560 | 18.040 | 18.350 | 16.630 | 4,195,237 |
| 2025-08-01 | 18.720 | 18.740 | 18.320 | 18.410 | 16.685 | 5,133,527 |
| 2025-07-31 | 18.620 | 18.740 | 18.240 | 18.600 | 16.857 | 3,751,140 |
| 2025-07-30 | 18.510 | 19.060 | 18.360 | 18.680 | 16.929 | 5,021,821 |
| 2025-07-29 | 18.820 | 18.830 | 18.510 | 18.550 | 16.811 | 2,738,514 |
| 2025-07-28 | 18.880 | 19.000 | 18.670 | 18.670 | 16.920 | 4,857,393 |
| 2025-07-25 | 18.680 | 19.040 | 18.670 | 18.980 | 17.201 | 3,184,328 |
| 2025-07-24 | 18.520 | 18.840 | 18.500 | 18.680 | 16.929 | 3,166,956 |
| 2025-07-23 | 18.620 | 18.990 | 18.550 | 18.690 | 16.938 | 4,946,778 |
| 2025-07-22 | 18.820 | 18.940 | 18.620 | 18.620 | 16.875 | 3,467,431 |
| 2025-07-21 | 18.740 | 18.950 | 18.710 | 18.750 | 16.993 | 3,583,581 |
| 2025-07-18 | 19.000 | 19.120 | 18.700 | 18.770 | 17.011 | 5,152,414 |
| 2025-07-17 | 19.040 | 19.260 | 18.890 | 19.090 | 17.301 | 3,533,485 |
| 2025-07-16 | 19.240 | 19.240 | 18.890 | 19.060 | 17.274 | 4,776,189 |
| 2025-07-15 | 19.060 | 19.330 | 19.020 | 19.090 | 17.301 | 3,702,054 |
| 2025-07-14 | 18.600 | 19.050 | 18.550 | 19.000 | 17.219 | 4,856,989 |
| 2025-07-11 | 18.710 | 18.790 | 18.430 | 18.560 | 16.820 | 1,841,533 |
| 2025-07-10 | 18.360 | 18.830 | 18.270 | 18.730 | 16.975 | 3,345,221 |
| 2025-07-09 | 18.530 | 18.920 | 18.460 | 18.510 | 16.775 | 3,943,949 |
| 2025-07-08 | 18.980 | 19.020 | 18.600 | 18.640 | 16.893 | 4,666,099 |
| 2025-07-07 | 19.450 | 19.530 | 18.870 | 18.870 | 17.101 | 4,702,560 |
| 2025-07-04 | 19.520 | 19.790 | 19.430 | 19.450 | 17.627 | 3,652,463 |
| 2025-07-03 | 18.850 | 19.750 | 18.850 | 19.540 | 17.709 | 7,099,290 |
| 2025-07-02 | 18.820 | 19.210 | 18.710 | 18.990 | 17.210 | 8,553,387 |
| 2025-07-01 | 18.580 | 18.590 | 18.370 | 18.460 | 16.730 | 4,761,746 |
| 2025-06-30 | 17.890 | 18.550 | 17.830 | 18.450 | 16.721 | 8,629,238 |
| 2025-06-27 | 17.800 | 18.170 | 17.730 | 17.890 | 16.213 | 3,906,478 |
| 2025-06-26 | 17.720 | 18.030 | 17.630 | 17.890 | 16.213 | 4,017,477 |
| 2025-06-25 | 17.690 | 17.730 | 17.450 | 17.600 | 15.950 | 6,821,742 |
| 2025-06-24 | 17.690 | 17.900 | 17.550 | 17.710 | 16.050 | 5,274,523 |
| 2025-06-23 | 17.610 | 17.700 | 17.510 | 17.660 | 16.005 | 7,401,886 |
| 2025-06-20 | 18.050 | 18.060 | 17.570 | 17.600 | 15.950 | 10,431,987 |
| 2025-06-18 | 18.100 | 18.220 | 17.940 | 18.040 | 16.349 | 4,085,147 |
| 2025-06-17 | 18.640 | 18.670 | 18.000 | 18.000 | 16.313 | 4,706,398 |
| 2025-06-16 | 18.360 | 18.680 | 18.360 | 18.520 | 16.784 | 4,133,526 |
| 2025-06-13 | 18.300 | 18.530 | 18.160 | 18.390 | 16.666 | 3,752,958 |
| 2025-06-12 | 18.180 | 18.370 | 18.050 | 18.370 | 16.648 | 2,982,631 |
| 2025-06-11 | 18.530 | 18.540 | 18.200 | 18.200 | 16.494 | 4,637,516 |
| 2025-06-10 | 18.830 | 18.830 | 18.480 | 18.580 | 16.839 | 3,970,714 |
| 2025-06-09 | 18.380 | 18.710 | 18.340 | 18.710 | 16.957 | 4,155,039 |
| 2025-06-06 | 18.690 | 18.750 | 18.330 | 18.430 | 16.703 | 4,307,751 |
| 2025-06-05 | 18.590 | 18.840 | 18.360 | 18.640 | 16.893 | 7,079,090 |
| 2025-06-04 | 18.640 | 18.670 | 18.370 | 18.520 | 16.784 | 5,838,002 |
| 2025-06-03 | 18.210 | 18.610 | 18.130 | 18.500 | 16.766 | 6,910,925 |
| 2025-06-02 | 18.430 | 18.550 | 18.180 | 18.240 | 16.531 | 7,001,219 |
| 2025-05-30 | 19.130 | 19.140 | 18.310 | 18.310 | 16.594 | 7,043,639 |
| 2025-05-29 | 19.100 | 19.370 | 19.030 | 19.130 | 17.337 | 2,964,451 |
| 2025-05-28 | 19.410 | 19.460 | 19.150 | 19.150 | 17.355 | 4,560,049 |
| 2025-05-27 | 19.490 | 19.570 | 19.330 | 19.430 | 17.609 | 7,339,872 |
| 2025-05-26 | 19.230 | 19.430 | 19.180 | 19.430 | 17.609 | 1,563,480 |
| 2025-05-23 | 19.300 | 19.400 | 19.130 | 19.230 | 17.428 | 2,607,517 |
| 2025-05-22 | 19.200 | 19.460 | 19.120 | 19.300 | 17.491 | 5,010,408 |
| 2025-05-21 | 19.340 | 19.420 | 19.190 | 19.200 | 17.401 | 2,366,733 |
| 2025-05-20 | 19.340 | 19.400 | 19.050 | 19.340 | 17.527 | 3,991,015 |
| 2025-05-19 | 19.460 | 19.570 | 19.280 | 19.340 | 17.527 | 4,626,810 |
| 2025-05-16 | 19.540 | 19.690 | 19.430 | 19.590 | 17.754 | 6,226,953 |
| 2025-05-15 | 19.600 | 19.830 | 19.470 | 19.640 | 17.799 | 7,170,091 |
| 2025-05-14 | 19.470 | 19.850 | 19.220 | 19.600 | 17.763 | 8,321,289 |
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.