Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.200 | 4.220 | 4.120 | 4.140 | 3.724 | 681,750 |
| 2024-05-22 | 4.290 | 4.290 | 4.170 | 4.190 | 3.769 | 615,191 |
| 2024-05-21 | 4.310 | 4.310 | 4.260 | 4.290 | 3.859 | 369,458 |
| 2024-05-20 | 4.290 | 4.380 | 4.280 | 4.310 | 3.877 | 521,463 |
| 2024-05-17 | 4.340 | 4.350 | 4.260 | 4.270 | 3.841 | 316,938 |
| 2024-05-16 | 4.310 | 4.350 | 4.300 | 4.350 | 3.913 | 335,320 |
| 2024-05-15 | 4.290 | 4.330 | 4.260 | 4.300 | 3.868 | 296,536 |
| 2024-05-14 | 4.340 | 4.380 | 4.280 | 4.280 | 3.850 | 255,227 |
| 2024-05-13 | 4.290 | 4.340 | 4.290 | 4.340 | 3.904 | 164,731 |
| 2024-05-10 | 4.330 | 4.330 | 4.260 | 4.280 | 3.850 | 348,349 |
| 2024-05-09 | 4.330 | 4.360 | 4.250 | 4.340 | 3.904 | 509,545 |
| 2024-05-08 | 4.250 | 4.360 | 4.230 | 4.320 | 3.886 | 385,517 |
| 2024-05-07 | 4.250 | 4.410 | 4.130 | 4.240 | 3.814 | 742,451 |
| 2024-05-06 | 4.680 | 4.700 | 4.590 | 4.590 | 3.754 | 589,718 |
| 2024-05-03 | 4.690 | 4.730 | 4.660 | 4.690 | 3.835 | 529,169 |
| 2024-05-02 | 4.610 | 4.680 | 4.610 | 4.670 | 3.765 | 464,064 |
| 2024-04-30 | 4.610 | 4.640 | 4.570 | 4.610 | 3.716 | 385,850 |
| 2024-04-29 | 4.610 | 4.630 | 4.590 | 4.610 | 3.716 | 343,299 |
| 2024-04-26 | 4.650 | 4.690 | 4.600 | 4.600 | 3.708 | 362,186 |
| 2024-04-25 | 4.700 | 4.700 | 4.610 | 4.640 | 3.741 | 445,177 |
| 2024-04-24 | 4.780 | 4.790 | 4.710 | 4.730 | 3.813 | 352,409 |
| 2024-04-23 | 4.800 | 4.800 | 4.710 | 4.770 | 3.845 | 503,171 |
| 2024-04-22 | 4.880 | 4.900 | 4.780 | 4.790 | 3.861 | 367,852 |
| 2024-04-19 | 4.820 | 4.880 | 4.780 | 4.880 | 3.934 | 252,197 |
| 2024-04-18 | 4.830 | 4.870 | 4.760 | 4.820 | 3.886 | 769,145 |
| 2024-04-17 | 4.860 | 4.910 | 4.820 | 4.870 | 3.926 | 222,200 |
| 2024-04-16 | 4.860 | 4.920 | 4.800 | 4.850 | 3.910 | 238,865 |
| 2024-04-15 | 4.950 | 4.960 | 4.800 | 4.860 | 3.918 | 736,926 |
| 2024-04-12 | 5.010 | 5.040 | 4.950 | 4.950 | 3.990 | 296,081 |
| 2024-04-11 | 4.990 | 5.030 | 4.960 | 5.000 | 4.031 | 242,420 |
| 2024-04-10 | 5.010 | 5.050 | 4.960 | 4.990 | 4.023 | 269,084 |
| 2024-04-09 | 5.010 | 5.050 | 4.970 | 5.010 | 4.039 | 399,404 |
| 2024-04-08 | 4.940 | 5.010 | 4.900 | 5.010 | 4.039 | 244,086 |
| 2024-04-05 | 4.980 | 5.000 | 4.890 | 4.950 | 3.990 | 212,423 |
| 2024-04-04 | 4.920 | 5.020 | 4.910 | 4.950 | 3.990 | 303,747 |
| 2024-04-03 | 5.000 | 5.020 | 4.900 | 4.900 | 3.950 | 182,537 |
| 2024-04-02 | 5.030 | 5.030 | 4.940 | 5.020 | 4.047 | 279,749 |
| 2024-04-01 | 5.050 | 5.080 | 4.970 | 5.050 | 4.071 | 356,964 |
| 2024-03-28 | 5.040 | 5.070 | 5.000 | 5.040 | 4.063 | 307,302 |
| 2024-03-27 | 4.950 | 5.080 | 4.950 | 5.010 | 4.039 | 313,746 |
| 2024-03-26 | 4.820 | 4.970 | 4.800 | 4.950 | 3.990 | 374,962 |
| 2024-03-25 | 4.890 | 4.910 | 4.780 | 4.820 | 3.886 | 175,538 |
| 2024-03-22 | 4.980 | 4.990 | 4.830 | 4.850 | 3.910 | 277,638 |
| 2024-03-21 | 4.940 | 5.050 | 4.940 | 4.990 | 4.023 | 452,288 |
| 2024-03-20 | 4.860 | 4.940 | 4.850 | 4.940 | 3.982 | 349,520 |
| 2024-03-19 | 4.780 | 5.020 | 4.770 | 4.860 | 3.918 | 608,494 |
| 2024-03-18 | 4.620 | 4.790 | 4.600 | 4.780 | 3.853 | 713,484 |
| 2024-03-15 | 4.540 | 4.640 | 4.520 | 4.620 | 3.724 | 386,072 |
| 2024-03-14 | 4.540 | 4.560 | 4.490 | 4.550 | 3.668 | 256,752 |
| 2024-03-13 | 4.470 | 4.550 | 4.440 | 4.510 | 3.636 | 299,636 |
| 2024-03-12 | 4.390 | 4.480 | 4.360 | 4.470 | 3.604 | 424,846 |
| 2024-03-11 | 4.400 | 4.450 | 4.370 | 4.380 | 3.531 | 388,516 |
| 2024-03-08 | 4.470 | 4.510 | 4.320 | 4.400 | 3.547 | 885,022 |
| 2024-03-07 | 4.410 | 4.480 | 4.390 | 4.470 | 3.604 | 361,741 |
| 2024-03-06 | 4.470 | 4.480 | 4.400 | 4.410 | 3.555 | 512,837 |
| 2024-03-05 | 4.480 | 4.520 | 4.440 | 4.470 | 3.604 | 378,628 |
| 2024-03-04 | 4.480 | 4.500 | 4.450 | 4.480 | 3.612 | 378,517 |
| 2024-03-01 | 4.510 | 4.560 | 4.480 | 4.480 | 3.612 | 267,195 |
| 2024-02-29 | 4.530 | 4.550 | 4.480 | 4.510 | 3.636 | 325,523 |
| 2024-02-28 | 4.500 | 4.570 | 4.480 | 4.530 | 3.652 | 482,062 |
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.