Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	4.400	4.450	4.360	4.450	3.435	413,069
2023-06-05	4.390	4.420	4.360	4.400	3.397	272,306
2023-06-02	4.260	4.430	4.260	4.350	3.358	612,605
2023-06-01	4.310	4.340	4.200	4.250	3.281	703,929
2023-05-31	4.410	4.430	4.300	4.300	3.319	288,748
2023-05-30	4.350	4.410	4.340	4.410	3.404	748,591
2023-05-29	4.500	4.500	4.330	4.340	3.350	295,748
2023-05-26	4.320	4.460	4.320	4.440	3.428	855,914
2023-05-25	4.350	4.380	4.300	4.320	3.335	281,416
2023-05-24	4.400	4.420	4.300	4.320	3.335	337,521
2023-05-23	4.450	4.590	4.380	4.410	3.404	770,700
2023-05-22	4.450	4.460	4.360	4.450	3.435	410,070
2023-05-19	4.350	4.470	4.350	4.430	3.420	527,391
2023-05-18	4.160	4.350	4.160	4.330	3.343	1,381,417
2023-05-17	4.150	4.190	4.120	4.150	3.204	808,474
2023-05-16	4.260	4.290	4.130	4.130	3.188	454,399
2023-05-15	4.030	4.290	4.030	4.260	3.289	1,118,443
2023-05-12	4.010	4.060	3.990	3.990	3.080	321,190
2023-05-11	4.060	4.070	3.990	4.010	3.096	386,961
2023-05-10	4.050	4.100	4.010	4.060	3.134	446,733
2023-05-09	4.050	4.060	4.000	4.030	3.111	412,625
2023-05-08	4.010	4.070	4.000	4.050	3.126	478,174
2023-05-05	4.000	4.090	3.930	4.050	3.126	739,592
2023-05-04	4.030	4.050	3.960	3.990	3.020	548,278
2023-05-03	3.880	4.080	3.870	4.030	3.050	1,960,581
2023-05-02	3.850	3.900	3.820	3.850	2.914	627,937
2023-04-28	3.700	3.870	3.700	3.850	2.914	1,404,304
2023-04-27	3.690	3.720	3.660	3.670	2.777	520,392
2023-04-26	3.700	3.710	3.650	3.680	2.785	717,594
2023-04-25	3.720	3.740	3.670	3.680	2.785	861,136
2023-04-24	3.730	3.760	3.700	3.720	2.815	639,491
2023-04-20	3.780	3.780	3.710	3.710	2.808	1,001,344
2023-04-19	3.750	3.780	3.720	3.780	2.861	830,250
2023-04-18	3.770	3.790	3.720	3.760	2.846	722,594
2023-04-17	3.690	3.770	3.680	3.770	2.853	1,259,985
2023-04-14	3.750	3.750	3.660	3.680	2.785	1,323,534
2023-04-13	3.780	3.790	3.720	3.770	2.853	724,816
2023-04-12	3.750	3.790	3.680	3.780	2.861	942,239
2023-04-11	3.650	3.750	3.640	3.730	2.823	981,346
2023-04-10	3.610	3.670	3.580	3.640	2.755	1,017,120
2023-04-06	3.610	3.640	3.580	3.610	2.732	1,060,005
2023-04-05	3.720	3.720	3.550	3.570	2.702	2,034,796
2023-04-04	3.700	3.740	3.670	3.700	2.800	720,150
2023-04-03	3.700	3.700	3.610	3.660	2.770	863,802
2023-03-31	3.700	3.720	3.640	3.640	2.755	1,286,760
2023-03-30	3.670	3.720	3.660	3.690	2.793	702,152
2023-03-29	3.620	3.700	3.620	3.670	2.777	659,156
2023-03-28	3.620	3.630	3.580	3.610	2.732	1,088,224
2023-03-27	3.670	3.710	3.590	3.600	2.724	1,396,860
2023-03-24	3.650	3.680	3.600	3.660	2.770	912,464
2023-03-23	3.650	3.720	3.600	3.640	2.755	1,202,546
2023-03-22	3.680	3.690	3.580	3.610	2.732	1,600,728
2023-03-21	3.660	3.690	3.630	3.680	2.785	566,721
2023-03-20	3.670	3.680	3.590	3.650	2.762	1,474,297
2023-03-17	3.620	3.670	3.600	3.660	2.770	1,206,990
2023-03-16	3.640	3.660	3.590	3.610	2.732	2,590,629
2023-03-15	3.720	3.720	3.580	3.610	2.732	2,608,405
2023-03-14	3.800	3.810	3.670	3.700	2.800	1,717,383
2023-03-13	3.880	3.880	3.770	3.770	2.853	1,153,106
2023-03-10	3.920	3.940	3.850	3.880	2.936	780,033

← NewerPage 15 of 21 · 1,250 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.