Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 19.470 | 19.730 | 19.320 | 19.680 | 17.628 | 4,719,730 |
| 2025-05-12 | 19.280 | 19.860 | 19.280 | 19.420 | 17.213 | 3,694,075 |
| 2025-05-09 | 19.770 | 19.800 | 19.220 | 19.300 | 17.107 | 5,364,110 |
| 2025-05-08 | 19.500 | 20.040 | 19.280 | 19.770 | 17.524 | 9,504,706 |
| 2025-05-07 | 18.900 | 19.290 | 18.720 | 19.180 | 17.001 | 6,617,924 |
| 2025-05-06 | 18.680 | 18.780 | 18.520 | 18.680 | 16.557 | 4,710,842 |
| 2025-05-05 | 18.730 | 18.840 | 18.520 | 18.570 | 16.460 | 4,187,864 |
| 2025-05-02 | 18.530 | 18.800 | 18.350 | 18.760 | 16.628 | 4,451,373 |
| 2025-04-30 | 18.730 | 18.810 | 18.380 | 18.530 | 16.425 | 5,726,498 |
| 2025-04-29 | 18.900 | 19.020 | 18.700 | 18.700 | 16.575 | 4,006,973 |
| 2025-04-28 | 18.740 | 18.920 | 18.580 | 18.810 | 16.673 | 4,977,987 |
| 2025-04-25 | 18.590 | 18.720 | 18.450 | 18.690 | 16.566 | 7,956,982 |
| 2025-04-24 | 18.200 | 18.680 | 18.080 | 18.670 | 16.549 | 11,047,178 |
| 2025-04-23 | 17.920 | 18.160 | 17.780 | 18.090 | 16.035 | 7,949,811 |
| 2025-04-22 | 17.930 | 17.970 | 17.660 | 17.750 | 15.733 | 6,599,744 |
| 2025-04-17 | 17.800 | 18.020 | 17.740 | 17.900 | 15.866 | 6,558,233 |
| 2025-04-16 | 17.990 | 18.040 | 17.770 | 17.800 | 15.778 | 7,471,778 |
| 2025-04-15 | 18.320 | 18.320 | 17.940 | 17.990 | 15.946 | 5,675,998 |
| 2025-04-14 | 18.210 | 18.430 | 18.130 | 18.320 | 16.238 | 5,219,175 |
| 2025-04-11 | 18.300 | 18.340 | 17.880 | 18.090 | 16.035 | 6,939,508 |
| 2025-04-10 | 18.640 | 18.680 | 17.990 | 18.210 | 16.141 | 5,688,724 |
| 2025-04-09 | 18.140 | 18.820 | 18.040 | 18.640 | 16.522 | 7,316,339 |
| 2025-04-08 | 18.290 | 18.490 | 18.000 | 18.140 | 16.079 | 5,925,771 |
| 2025-04-07 | 18.450 | 18.710 | 18.080 | 18.110 | 16.052 | 7,267,657 |
| 2025-04-04 | 18.500 | 18.670 | 18.180 | 18.550 | 16.442 | 6,870,626 |
| 2025-04-03 | 18.670 | 18.820 | 18.410 | 18.540 | 16.433 | 6,349,466 |
| 2025-04-02 | 18.820 | 19.000 | 18.740 | 18.850 | 16.708 | 5,643,274 |
| 2025-04-01 | 18.700 | 19.080 | 18.680 | 18.730 | 16.602 | 4,624,891 |
| 2025-03-31 | 18.970 | 19.140 | 18.660 | 18.660 | 16.540 | 7,861,840 |
| 2025-03-28 | 19.250 | 19.450 | 19.010 | 19.010 | 16.850 | 4,904,964 |
| 2025-03-27 | 19.330 | 19.350 | 19.140 | 19.190 | 17.010 | 4,133,728 |
| 2025-03-26 | 19.060 | 19.280 | 19.010 | 19.140 | 16.965 | 4,511,569 |
| 2025-03-25 | 19.450 | 19.470 | 19.060 | 19.110 | 16.939 | 5,727,306 |
| 2025-03-24 | 19.530 | 19.590 | 19.280 | 19.350 | 17.151 | 3,670,946 |
| 2025-03-21 | 19.900 | 19.920 | 19.450 | 19.570 | 17.346 | 8,627,622 |
| 2025-03-20 | 19.930 | 20.000 | 19.750 | 19.860 | 17.603 | 3,615,295 |
| 2025-03-19 | 20.000 | 20.200 | 19.820 | 19.900 | 17.639 | 3,556,311 |
| 2025-03-18 | 19.940 | 20.000 | 19.680 | 19.890 | 17.630 | 4,134,334 |
| 2025-03-17 | 19.710 | 20.000 | 19.620 | 19.840 | 17.586 | 3,856,584 |
| 2025-03-14 | 19.450 | 19.710 | 19.330 | 19.590 | 17.364 | 3,134,333 |
| 2025-03-13 | 19.160 | 19.430 | 19.100 | 19.430 | 17.222 | 3,429,859 |
| 2025-03-12 | 19.510 | 19.520 | 19.040 | 19.150 | 16.974 | 6,972,737 |
| 2025-03-11 | 19.820 | 19.830 | 19.410 | 19.410 | 17.205 | 3,475,006 |
| 2025-03-10 | 19.900 | 19.950 | 19.530 | 19.820 | 17.568 | 4,112,215 |
| 2025-03-07 | 19.800 | 20.140 | 19.690 | 19.910 | 17.648 | 3,441,979 |
| 2025-03-06 | 19.750 | 19.970 | 19.570 | 19.930 | 17.665 | 7,122,520 |
| 2025-03-05 | 20.100 | 20.490 | 19.660 | 19.660 | 17.387 | 5,535,103 |
| 2025-02-28 | 20.550 | 20.610 | 19.770 | 19.770 | 17.449 | 8,532,985 |
| 2025-02-27 | 20.510 | 20.760 | 20.380 | 20.560 | 18.146 | 4,101,105 |
| 2025-02-26 | 20.810 | 20.990 | 20.250 | 20.510 | 18.102 | 7,554,901 |
| 2025-02-25 | 20.940 | 21.140 | 20.830 | 20.830 | 18.385 | 3,010,103 |
| 2025-02-24 | 20.950 | 21.070 | 20.790 | 20.940 | 18.482 | 2,478,439 |
| 2025-02-21 | 20.890 | 21.060 | 20.650 | 20.930 | 18.473 | 3,859,210 |
| 2025-02-20 | 21.280 | 21.320 | 20.710 | 20.930 | 18.473 | 3,071,006 |
| 2025-02-19 | 21.150 | 21.360 | 21.060 | 21.190 | 18.702 | 2,877,490 |
| 2025-02-18 | 21.320 | 21.320 | 21.010 | 21.250 | 18.755 | 3,929,001 |
| 2025-02-17 | 21.580 | 21.580 | 21.100 | 21.240 | 18.746 | 3,442,181 |
| 2025-02-14 | 21.220 | 21.600 | 21.020 | 21.480 | 18.958 | 4,347,040 |
| 2025-02-13 | 20.940 | 21.170 | 20.940 | 21.170 | 18.685 | 4,055,958 |
| 2025-02-12 | 21.020 | 21.520 | 20.760 | 21.030 | 18.561 | 5,255,030 |
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.