Klabin S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.600	4.670	4.550	4.670	3.701	342,521
2023-11-27	4.610	4.660	4.600	4.600	3.645	263,973
2023-11-24	4.700	4.710	4.600	4.610	3.653	288,304
2023-11-23	4.720	4.740	4.660	4.690	3.717	347,854
2023-11-22	4.620	4.740	4.610	4.700	3.725	331,966
2023-11-21	4.610	4.660	4.590	4.620	3.661	340,965
2023-11-20	4.640	4.670	4.560	4.610	3.653	432,734
2023-11-17	4.630	4.670	4.600	4.640	3.677	345,854
2023-11-16	4.550	4.630	4.540	4.630	3.669	507,282
2023-11-14	4.520	4.570	4.450	4.540	3.598	564,721
2023-11-13	4.540	4.560	4.490	4.520	3.582	359,297
2023-11-10	4.500	4.580	4.500	4.540	3.598	309,413
2023-11-09	4.580	4.580	4.490	4.490	3.558	394,960
2023-11-08	4.500	4.600	4.470	4.580	3.630	469,175
2023-11-07	4.380	4.520	4.380	4.460	3.534	472,286
2023-11-06	4.380	4.480	4.380	4.410	3.495	505,949
2023-11-03	4.350	4.410	4.310	4.370	3.463	345,743
2023-11-01	4.280	4.340	4.260	4.310	3.416	338,632
2023-10-31	4.330	4.340	4.250	4.280	3.392	375,073
2023-10-30	4.380	4.400	4.280	4.300	3.408	476,063
2023-10-27	4.470	4.520	4.390	4.410	3.495	591,607
2023-10-26	4.450	4.510	4.410	4.470	3.491	485,173
2023-10-25	4.400	4.480	4.320	4.450	3.476	739,926
2023-10-24	4.460	4.500	4.400	4.410	3.445	729,149
2023-10-23	4.540	4.540	4.430	4.450	3.476	609,827
2023-10-20	4.650	4.660	4.530	4.550	3.554	285,749
2023-10-19	4.610	4.680	4.580	4.630	3.616	327,189
2023-10-18	4.780	4.780	4.640	4.670	3.648	510,393
2023-10-17	4.750	4.820	4.680	4.780	3.734	269,417
2023-10-16	4.740	4.770	4.700	4.710	3.679	289,637
2023-10-13	4.710	4.770	4.680	4.740	3.702	291,859
2023-10-11	4.740	4.760	4.680	4.680	3.655	242,531
2023-10-10	4.710	4.760	4.680	4.740	3.702	291,748
2023-10-09	4.750	4.760	4.660	4.700	3.671	442,178
2023-10-06	4.710	4.780	4.650	4.750	3.710	409,070
2023-10-05	4.790	4.810	4.700	4.720	3.687	277,083
2023-10-04	4.820	4.830	4.740	4.780	3.734	324,412
2023-10-03	4.800	4.860	4.770	4.820	3.765	472,730
2023-10-02	4.780	4.830	4.730	4.800	3.749	311,413
2023-09-29	4.710	4.820	4.700	4.760	3.718	396,627
2023-09-28	4.770	4.790	4.670	4.710	3.679	396,627
2023-09-27	4.740	4.790	4.700	4.770	3.726	220,422
2023-09-26	4.790	4.800	4.710	4.710	3.679	335,855
2023-09-25	4.850	4.860	4.780	4.790	3.741	358,297
2023-09-22	4.890	4.890	4.810	4.830	3.773	302,414
2023-09-21	4.820	4.890	4.780	4.870	3.804	392,738
2023-09-20	4.700	4.830	4.680	4.820	3.765	281,194
2023-09-19	4.630	4.710	4.610	4.700	3.671	275,083
2023-09-18	4.640	4.690	4.620	4.630	3.616	345,076
2023-09-15	4.620	4.680	4.580	4.620	3.609	482,507
2023-09-14	4.560	4.620	4.550	4.620	3.609	424,846
2023-09-13	4.590	4.590	4.540	4.580	3.577	198,646
2023-09-12	4.510	4.590	4.490	4.550	3.554	238,420
2023-09-11	4.450	4.530	4.400	4.510	3.523	408,959
2023-09-08	4.490	4.500	4.380	4.420	3.452	538,168
2023-09-06	4.600	4.620	4.470	4.490	3.507	652,601
2023-09-05	4.650	4.650	4.580	4.600	3.593	327,189
2023-09-04	4.610	4.650	4.570	4.650	3.632	362,186
2023-09-01	4.570	4.610	4.530	4.600	3.593	386,739
2023-08-31	4.580	4.610	4.530	4.540	3.546	344,298

← NewerPage 13 of 21 · 1,246 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.