Klabin S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.150	18.240	18.010	18.120	18.120	3,767,700
2026-10-15	18.170	18.380	18.100	18.110	18.110	3,599,300
2026-10-14	18.200	18.310	18.000	18.310	18.310	4,266,100
2026-10-13	18.140	18.170	17.980	18.170	18.170	5,278,400
2026-10-09	18.520	18.590	18.100	18.130	18.130	8,115,800
2026-10-08	18.470	18.830	18.350	18.500	18.500	7,471,600
2026-10-07	18.570	18.600	18.330	18.470	18.470	7,122,500
2026-10-06	18.660	18.820	18.460	18.500	18.500	7,725,200
2026-10-05	18.570	19.220	18.020	18.460	18.460	16,978,801
2026-10-02	18.190	18.650	18.050	18.620	18.620	6,218,600
2026-10-01	18.190	18.210	17.840	18.020	18.020	5,623,800
2026-09-30	18.550	18.550	18.080	18.110	18.110	6,359,100
2026-09-29	18.310	18.310	17.960	18.270	18.270	6,422,000
2026-09-28	18.100	18.420	17.850	18.310	18.310	7,214,200
2026-09-25	18.250	18.380	18.090	18.150	18.150	12,728,400
2026-09-24	18.670	18.750	18.150	18.280	18.280	4,931,400
2026-09-23	19.040	19.190	18.610	18.660	18.660	8,114,800
2026-09-22	19.020	19.330	18.820	19.290	19.290	5,260,700
2026-09-21	19.240	19.410	19.130	19.190	19.190	3,740,300
2026-09-18	19.610	19.640	19.140	19.140	19.140	11,813,700

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.