Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.680 | 3.710 | 3.660 | 3.700 | 3.700 | 567,900 |
| 2026-10-15 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 606,000 |
| 2026-10-14 | 3.680 | 3.720 | 3.650 | 3.710 | 3.710 | 590,000 |
| 2026-10-13 | 3.750 | 3.750 | 3.660 | 3.670 | 3.670 | 832,200 |
| 2026-10-09 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 1,613,900 |
| 2026-10-08 | 3.780 | 3.840 | 3.750 | 3.800 | 3.800 | 782,800 |
| 2026-10-07 | 3.810 | 3.810 | 3.730 | 3.780 | 3.780 | 987,400 |
| 2026-10-06 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 582,800 |
| 2026-10-05 | 3.840 | 3.950 | 3.690 | 3.780 | 3.780 | 1,631,000 |
| 2026-10-02 | 3.740 | 3.830 | 3.710 | 3.800 | 3.800 | 549,800 |
| 2026-10-01 | 3.820 | 3.850 | 3.680 | 3.730 | 3.730 | 844,800 |
| 2026-09-30 | 3.820 | 3.850 | 3.750 | 3.750 | 3.750 | 553,200 |
| 2026-09-29 | 3.800 | 3.830 | 3.770 | 3.800 | 3.800 | 347,700 |
| 2026-09-28 | 3.790 | 3.880 | 3.750 | 3.820 | 3.820 | 415,000 |
| 2026-09-25 | 3.850 | 3.900 | 3.790 | 3.790 | 3.790 | 882,600 |
| 2026-09-24 | 3.940 | 3.970 | 3.850 | 3.880 | 3.880 | 793,600 |
| 2026-09-23 | 4.010 | 4.030 | 3.920 | 3.950 | 3.950 | 882,400 |
| 2026-09-22 | 4.000 | 4.050 | 3.900 | 4.050 | 4.050 | 843,100 |
| 2026-09-21 | 4.050 | 4.060 | 3.960 | 4.000 | 4.000 | 745,100 |
| 2026-09-18 | 4.010 | 4.090 | 4.010 | 4.050 | 4.050 | 254,700 |
| 2026-09-17 | 3.940 | 4.100 | 3.930 | 4.090 | 4.090 | 906,200 |
| 2026-09-16 | 4.020 | 4.060 | 3.990 | 4.000 | 4.000 | 448,700 |
| 2026-09-15 | 4.030 | 4.080 | 4.000 | 4.060 | 4.060 | 501,400 |
| 2026-09-14 | 4.080 | 4.090 | 4.010 | 4.010 | 4.010 | 566,300 |
| 2026-09-11 | 4.130 | 4.170 | 4.080 | 4.080 | 4.080 | 310,200 |
| 2026-09-10 | 4.130 | 4.180 | 4.120 | 4.130 | 4.130 | 455,900 |
| 2026-09-09 | 4.010 | 4.190 | 4.010 | 4.130 | 4.130 | 837,700 |
| 2026-09-08 | 4.030 | 4.130 | 4.030 | 4.130 | 4.130 | 722,000 |
| 2026-09-04 | 4.050 | 4.100 | 4.030 | 4.030 | 4.030 | 480,900 |
| 2026-09-03 | 4.030 | 4.090 | 4.010 | 4.050 | 4.050 | 829,200 |
| 2026-09-02 | 3.910 | 4.050 | 3.910 | 4.010 | 4.010 | 933,000 |
| 2026-09-01 | 3.890 | 3.920 | 3.840 | 3.900 | 3.900 | 1,550,700 |
| 2026-08-31 | 3.850 | 3.880 | 3.830 | 3.870 | 3.870 | 396,600 |
| 2026-08-28 | 3.860 | 3.890 | 3.840 | 3.850 | 3.850 | 793,300 |
| 2026-08-27 | 3.810 | 3.900 | 3.790 | 3.860 | 3.860 | 787,200 |
| 2026-08-26 | 3.830 | 3.850 | 3.790 | 3.810 | 3.810 | 313,700 |
| 2026-08-25 | 3.810 | 3.850 | 3.780 | 3.840 | 3.840 | 417,900 |
| 2026-08-24 | 3.840 | 3.890 | 3.780 | 3.810 | 3.810 | 1,108,300 |
| 2026-08-21 | 3.760 | 3.840 | 3.740 | 3.840 | 3.840 | 999,700 |
| 2026-08-20 | 3.630 | 3.780 | 3.620 | 3.760 | 3.760 | 1,081,400 |
| 2026-08-19 | 3.580 | 3.650 | 3.570 | 3.630 | 3.630 | 573,400 |
| 2026-08-18 | 3.510 | 3.600 | 3.500 | 3.560 | 3.560 | 523,500 |
| 2026-08-17 | 3.580 | 3.590 | 3.450 | 3.520 | 3.520 | 582,800 |
| 2026-08-14 | 3.580 | 3.630 | 3.540 | 3.580 | 3.580 | 367,500 |
| 2026-08-13 | 3.590 | 3.600 | 3.530 | 3.580 | 3.580 | 454,300 |
| 2026-08-12 | 3.580 | 3.640 | 3.560 | 3.600 | 3.600 | 830,300 |
| 2026-08-11 | 3.610 | 3.640 | 3.560 | 3.560 | 3.560 | 536,200 |
| 2026-08-10 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 609,600 |
| 2026-08-07 | 3.660 | 3.670 | 3.610 | 3.620 | 3.620 | 479,100 |
| 2026-08-06 | 3.740 | 3.740 | 3.630 | 3.680 | 3.680 | 659,000 |
| 2026-08-05 | 3.660 | 3.760 | 3.660 | 3.750 | 3.750 | 976,200 |
| 2026-08-04 | 3.700 | 3.730 | 3.620 | 3.640 | 3.640 | 405,600 |
| 2026-08-03 | 3.680 | 3.700 | 3.650 | 3.700 | 3.700 | 562,100 |
| 2026-07-31 | 3.680 | 3.690 | 3.640 | 3.670 | 3.670 | 325,600 |
| 2026-07-30 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 624,500 |
| 2026-07-29 | 3.640 | 3.650 | 3.550 | 3.590 | 3.590 | 532,300 |
| 2026-07-28 | 3.580 | 3.680 | 3.570 | 3.630 | 3.630 | 676,200 |
| 2026-07-27 | 3.530 | 3.570 | 3.520 | 3.550 | 3.550 | 445,700 |
| 2026-07-24 | 3.530 | 3.550 | 3.490 | 3.530 | 3.530 | 263,300 |
| 2026-07-23 | 3.570 | 3.600 | 3.490 | 3.560 | 3.560 | 384,500 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-15 | 0.1842 BRL |
| 2025-11-07 | 0.0527 BRL |
| 2025-08-08 | 0.0507 BRL |
| 2025-05-13 | 0.0462 BRL |
| 2025-03-05 | 0.0090 BRL |
| 2024-12-16 | 0.0429 BRL |
| 2024-11-11 | 0.0706 BRL |
| 2024-08-05 | 0.0681 BRL |
| 2024-05-03 | 0.0663 BRL |
| 2024-02-15 | 0.0387 BRL |
| 2023-12-21 | 0.0344 BRL |
| 2023-10-27 | 0.0642 BRL |
| 2023-08-04 | 0.0542 BRL |
| 2023-05-05 | 0.0784 BRL |
| 2023-02-13 | 0.0697 BRL |
| 2022-12-20 | 0.0073 BRL |
| 2022-10-31 | 0.1014 BRL |
| 2022-08-01 | 0.0806 BRL |
| 2022-05-06 | 0.0699 BRL |
| 2022-02-14 | 0.0763 BRL |
| 2021-10-29 | 0.0813 BRL |
| 2020-02-10 | 0.0048 BRL |
| 2019-12-20 | 0.0422 BRL |
| 2019-11-06 | 0.0620 BRL |
| 2019-08-08 | 0.0405 BRL |
| 2019-05-06 | 0.0424 BRL |
| 2019-02-12 | 0.0042 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.