Klabin S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 21.460 | 21.550 | 21.120 | 21.160 | 18.676 | 3,351,685 |
| 2025-02-10 | 21.190 | 21.450 | 21.170 | 21.380 | 18.870 | 3,029,192 |
| 2025-02-07 | 21.590 | 21.690 | 21.110 | 21.260 | 18.764 | 3,422,587 |
| 2025-02-06 | 21.610 | 21.750 | 21.420 | 21.590 | 19.055 | 3,371,279 |
| 2025-02-05 | 21.720 | 21.750 | 21.430 | 21.610 | 19.073 | 4,427,739 |
| 2025-02-04 | 22.520 | 22.560 | 21.470 | 21.710 | 19.161 | 5,470,463 |
| 2025-02-03 | 22.450 | 22.700 | 22.270 | 22.540 | 19.894 | 3,751,948 |
| 2025-01-31 | 22.580 | 22.730 | 22.440 | 22.440 | 19.806 | 3,750,837 |
| 2025-01-30 | 22.210 | 22.800 | 22.140 | 22.580 | 19.929 | 4,800,126 |
| 2025-01-29 | 22.370 | 22.390 | 22.090 | 22.130 | 19.532 | 3,031,212 |
| 2025-01-28 | 22.310 | 22.380 | 22.100 | 22.250 | 19.638 | 3,051,311 |
| 2025-01-27 | 22.000 | 22.470 | 22.000 | 22.310 | 19.691 | 3,023,435 |
| 2025-01-24 | 22.040 | 22.170 | 21.790 | 22.060 | 19.470 | 2,497,528 |
| 2025-01-23 | 21.680 | 22.050 | 21.680 | 22.010 | 19.426 | 3,996,570 |
| 2025-01-22 | 22.240 | 22.310 | 21.660 | 21.800 | 19.241 | 4,149,484 |
| 2025-01-21 | 22.110 | 22.270 | 21.930 | 22.200 | 19.594 | 2,688,317 |
| 2025-01-20 | 21.600 | 22.330 | 21.520 | 22.090 | 19.497 | 3,471,370 |
| 2025-01-17 | 21.550 | 21.800 | 21.310 | 21.590 | 19.055 | 6,769,828 |
| 2025-01-16 | 21.580 | 21.700 | 21.230 | 21.470 | 18.949 | 6,645,194 |
| 2025-01-15 | 21.910 | 21.910 | 21.130 | 21.580 | 19.046 | 8,384,212 |
| 2025-01-14 | 22.100 | 22.140 | 21.670 | 21.690 | 19.144 | 3,630,546 |
| 2025-01-13 | 21.990 | 22.200 | 21.910 | 22.100 | 19.505 | 3,017,880 |
| 2025-01-10 | 22.070 | 22.200 | 21.880 | 22.100 | 19.505 | 3,999,499 |
| 2025-01-09 | 22.270 | 22.350 | 22.020 | 22.070 | 19.479 | 3,992,126 |
| 2025-01-08 | 22.510 | 22.810 | 22.260 | 22.300 | 19.682 | 5,635,396 |
| 2025-01-07 | 22.470 | 22.750 | 22.320 | 22.560 | 19.911 | 5,425,619 |
| 2025-01-06 | 22.670 | 22.690 | 22.240 | 22.480 | 19.841 | 4,716,498 |
| 2025-01-03 | 23.030 | 23.230 | 22.580 | 22.670 | 20.009 | 6,100,400 |
| 2025-01-02 | 23.200 | 23.220 | 22.900 | 23.030 | 20.326 | 4,772,553 |
| 2024-12-30 | 23.300 | 23.400 | 23.100 | 23.200 | 20.476 | 4,229,173 |
| 2024-12-27 | 23.470 | 23.500 | 23.080 | 23.210 | 20.485 | 3,849,211 |
| 2024-12-26 | 23.270 | 23.530 | 23.090 | 23.360 | 20.618 | 3,537,525 |
| 2024-12-23 | 23.370 | 23.400 | 22.870 | 23.290 | 20.556 | 6,680,039 |
| 2024-12-20 | 23.210 | 23.710 | 22.910 | 23.370 | 20.626 | 16,492,189 |
| 2024-12-19 | 23.450 | 23.650 | 23.080 | 23.260 | 20.529 | 7,129,994 |
| 2024-12-18 | 23.600 | 23.760 | 23.160 | 23.360 | 20.618 | 10,129,391 |
| 2024-12-17 | 23.190 | 24.050 | 23.080 | 23.690 | 20.909 | 8,764,477 |
| 2024-12-16 | 23.090 | 23.630 | 23.000 | 23.370 | 20.439 | 5,060,807 |
| 2024-12-13 | 23.310 | 23.390 | 22.950 | 23.080 | 20.021 | 4,534,900 |
| 2024-12-12 | 23.090 | 23.410 | 22.880 | 23.310 | 20.220 | 6,003,440 |
| 2024-12-11 | 23.000 | 23.630 | 22.820 | 23.370 | 20.272 | 7,196,856 |
| 2024-12-10 | 23.690 | 23.690 | 22.930 | 23.150 | 20.081 | 3,401,983 |
| 2024-12-09 | 23.090 | 23.530 | 22.930 | 23.380 | 20.281 | 4,628,022 |
| 2024-12-06 | 23.140 | 23.220 | 22.770 | 23.090 | 20.029 | 5,714,580 |
| 2024-12-05 | 23.450 | 23.470 | 22.980 | 23.230 | 20.151 | 4,393,096 |
| 2024-12-04 | 22.690 | 23.250 | 22.640 | 23.250 | 20.168 | 5,717,408 |
| 2024-12-03 | 22.480 | 22.820 | 22.320 | 22.650 | 19.648 | 5,836,992 |
| 2024-12-02 | 22.000 | 22.570 | 21.960 | 22.370 | 19.405 | 6,123,731 |
| 2024-11-29 | 21.710 | 22.260 | 21.640 | 22.210 | 19.266 | 8,905,069 |
| 2024-11-28 | 21.290 | 21.950 | 21.150 | 21.710 | 18.832 | 6,816,389 |
| 2024-11-27 | 21.310 | 21.510 | 21.070 | 21.290 | 18.468 | 4,985,764 |
| 2024-11-26 | 21.280 | 21.410 | 21.100 | 21.280 | 18.459 | 1,958,289 |
| 2024-11-25 | 21.290 | 21.480 | 21.190 | 21.270 | 18.451 | 4,371,179 |
| 2024-11-22 | 20.920 | 21.580 | 20.850 | 21.490 | 18.641 | 6,484,604 |
| 2024-11-21 | 20.720 | 21.240 | 20.590 | 20.850 | 18.086 | 7,225,641 |
| 2024-11-19 | 20.560 | 20.700 | 20.490 | 20.590 | 17.861 | 2,885,065 |
| 2024-11-18 | 20.350 | 20.600 | 20.350 | 20.550 | 17.826 | 2,697,306 |
| 2024-11-14 | 20.560 | 20.720 | 20.490 | 20.510 | 17.791 | 4,841,536 |
| 2024-11-13 | 20.400 | 21.000 | 20.350 | 20.600 | 17.869 | 3,152,513 |
| 2024-11-12 | 20.490 | 20.700 | 20.180 | 20.450 | 17.739 | 5,704,480 |
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.