Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	4.650	4.650	4.580	4.580	3.577	335,410
2023-08-29	4.610	4.650	4.600	4.620	3.609	310,080
2023-08-28	4.570	4.610	4.540	4.610	3.601	365,963
2023-08-25	4.530	4.570	4.510	4.570	3.570	249,419
2023-08-24	4.550	4.550	4.450	4.530	3.538	313,079
2023-08-23	4.520	4.550	4.480	4.530	3.538	270,750
2023-08-22	4.500	4.520	4.470	4.520	3.531	222,866
2023-08-21	4.520	4.520	4.420	4.500	3.515	432,845
2023-08-18	4.560	4.560	4.490	4.520	3.531	361,186
2023-08-17	4.510	4.540	4.480	4.520	3.531	449,621
2023-08-16	4.500	4.590	4.470	4.510	3.523	422,402
2023-08-15	4.600	4.600	4.500	4.500	3.515	431,401
2023-08-14	4.550	4.600	4.490	4.600	3.593	393,960
2023-08-11	4.490	4.540	4.470	4.530	3.538	256,196
2023-08-10	4.510	4.550	4.460	4.490	3.507	241,975
2023-08-09	4.580	4.580	4.430	4.490	3.507	524,280
2023-08-08	4.610	4.610	4.540	4.560	3.562	552,722
2023-08-07	4.640	4.660	4.600	4.620	3.609	393,960
2023-08-04	4.640	4.720	4.590	4.660	3.640	693,930
2023-08-03	4.530	4.680	4.510	4.640	3.582	656,934
2023-08-02	4.550	4.590	4.470	4.530	3.497	742,148
2023-08-01	4.580	4.690	4.530	4.550	3.512	835,916
2023-07-31	4.550	4.620	4.530	4.580	3.536	762,923
2023-07-28	4.520	4.550	4.480	4.550	3.512	302,414
2023-07-27	4.400	4.530	4.400	4.520	3.489	275,194
2023-07-26	4.380	4.450	4.340	4.400	3.397	820,695
2023-07-25	4.350	4.440	4.330	4.380	3.381	330,855
2023-07-24	4.220	4.370	4.190	4.350	3.358	610,383
2023-07-21	4.240	4.270	4.200	4.240	3.273	406,403
2023-07-20	4.210	4.250	4.190	4.230	3.265	399,182
2023-07-19	4.310	4.310	4.180	4.210	3.250	708,929
2023-07-18	4.320	4.330	4.280	4.310	3.327	202,313
2023-07-17	4.300	4.330	4.240	4.320	3.335	474,285
2023-07-14	4.330	4.340	4.280	4.310	3.327	386,294
2023-07-13	4.290	4.350	4.280	4.330	3.343	210,756
2023-07-12	4.360	4.370	4.290	4.290	3.312	448,177
2023-07-11	4.350	4.370	4.300	4.360	3.366	262,751
2023-07-10	4.430	4.430	4.350	4.350	3.358	286,638
2023-07-07	4.420	4.440	4.350	4.420	3.412	223,866
2023-07-06	4.350	4.410	4.260	4.370	3.374	850,359
2023-07-05	4.440	4.440	4.370	4.390	3.389	366,185
2023-07-04	4.380	4.450	4.370	4.440	3.428	496,950
2023-07-03	4.370	4.440	4.370	4.380	3.381	492,173
2023-06-30	4.350	4.410	4.330	4.370	3.374	402,626
2023-06-29	4.350	4.370	4.300	4.340	3.350	466,064
2023-06-28	4.440	4.470	4.330	4.330	3.343	392,294
2023-06-27	4.470	4.500	4.410	4.420	3.412	435,845
2023-06-26	4.580	4.580	4.450	4.460	3.443	520,170
2023-06-23	4.530	4.600	4.500	4.560	3.520	258,863
2023-06-22	4.540	4.560	4.440	4.540	3.505	409,847
2023-06-21	4.690	4.700	4.530	4.540	3.505	575,275
2023-06-20	4.640	4.660	4.560	4.660	3.597	420,180
2023-06-19	4.660	4.680	4.540	4.640	3.582	451,954
2023-06-16	4.750	4.770	4.620	4.660	3.597	504,505
2023-06-15	4.590	4.770	4.550	4.750	3.667	415,958
2023-06-14	4.460	4.640	4.460	4.590	3.543	534,391
2023-06-13	4.450	4.530	4.440	4.460	3.443	328,967
2023-06-12	4.380	4.470	4.360	4.450	3.435	411,292
2023-06-09	4.430	4.450	4.340	4.390	3.389	639,380
2023-06-07	4.450	4.460	4.390	4.430	3.420	347,520

← NewerPage 14 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.