Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	4.200	4.220	4.110	4.200	3.117	410,403
2022-12-09	4.060	4.220	4.050	4.180	3.102	229,865
2022-12-08	4.150	4.200	4.050	4.050	3.005	257,196
2022-12-07	4.180	4.230	4.080	4.120	3.057	253,085
2022-12-06	4.030	4.180	4.010	4.180	3.102	359,852
2022-12-05	3.960	4.030	3.900	4.030	2.990	437,178
2022-12-02	3.990	4.020	3.830	3.960	2.939	909,686
2022-12-01	3.980	4.030	3.890	3.950	2.931	681,265
2022-11-30	3.960	4.010	3.870	3.900	2.894	1,094,446
2022-11-29	4.110	4.160	3.980	4.000	2.968	948,349
2022-11-28	4.180	4.180	4.060	4.090	3.035	462,176
2022-11-25	4.300	4.320	4.170	4.180	3.102	422,291
2022-11-24	4.200	4.280	4.150	4.280	3.176	245,753
2022-11-23	4.300	4.300	4.180	4.200	3.117	260,085
2022-11-22	4.300	4.360	4.260	4.300	3.191	270,195
2022-11-21	4.450	4.450	4.260	4.300	3.191	412,403
2022-11-18	4.400	4.500	4.300	4.370	3.243	471,952
2022-11-17	4.520	4.670	4.290	4.400	3.265	1,039,007
2022-11-16	4.720	4.750	4.520	4.520	3.354	411,847
2022-11-14	4.800	4.840	4.690	4.690	3.480	386,294
2022-11-11	4.520	4.860	4.520	4.800	3.562	502,727
2022-11-10	4.500	4.600	4.400	4.520	3.354	971,014
2022-11-09	4.590	4.620	4.490	4.490	3.332	377,517
2022-11-08	4.460	4.600	4.460	4.590	3.406	406,403
2022-11-07	4.490	4.530	4.430	4.440	3.295	389,072
2022-11-04	4.450	4.610	4.430	4.490	3.332	413,514
2022-11-03	4.330	4.460	4.270	4.450	3.302	480,618
2022-11-01	4.300	4.390	4.250	4.330	3.213	544,501
2022-10-31	4.350	4.420	4.300	4.380	3.250	530,835
2022-10-28	4.300	4.490	4.290	4.400	3.190	794,476
2022-10-27	4.320	4.380	4.150	4.290	3.110	1,109,889
2022-10-26	4.250	4.340	4.220	4.280	3.103	414,625
2022-10-25	4.250	4.320	4.250	4.260	3.088	216,200
2022-10-24	4.220	4.340	4.210	4.250	3.081	541,390
2022-10-21	4.200	4.240	4.140	4.220	3.059	485,951
2022-10-20	4.150	4.200	4.120	4.170	3.023	323,078
2022-10-19	4.200	4.200	4.120	4.160	3.016	225,199
2022-10-18	4.120	4.210	4.100	4.180	3.030	537,612
2022-10-17	3.990	4.120	3.980	4.120	2.987	898,465
2022-10-14	3.970	4.070	3.960	3.970	2.878	621,160
2022-10-13	3.910	4.010	3.860	3.940	2.856	502,505
2022-10-11	4.000	4.050	3.900	3.910	2.835	426,290
2022-10-10	3.900	4.000	3.890	4.000	2.900	681,709
2022-10-07	3.890	3.920	3.850	3.900	2.827	685,264
2022-10-06	3.900	3.900	3.840	3.880	2.813	416,625
2022-10-05	3.840	3.880	3.820	3.860	2.798	409,625
2022-10-04	3.950	3.950	3.790	3.840	2.784	987,234
2022-10-03	3.740	3.810	3.680	3.810	2.762	802,253
2022-09-30	3.620	3.730	3.550	3.710	2.690	939,794
2022-09-29	3.720	3.730	3.570	3.620	2.624	1,220,211
2022-09-28	3.670	3.730	3.640	3.690	2.675	550,278
2022-09-27	3.660	3.680	3.630	3.670	2.661	981,568
2022-09-26	3.610	3.700	3.560	3.630	2.632	972,125
2022-09-23	3.720	3.720	3.550	3.610	2.617	2,651,734
2022-09-22	3.680	3.720	3.640	3.710	2.690	663,600
2022-09-21	3.740	3.750	3.650	3.680	2.668	1,157,217
2022-09-20	3.680	3.730	3.630	3.730	2.704	989,345
2022-09-19	3.800	3.800	3.630	3.680	2.668	1,576,731
2022-09-16	3.810	3.840	3.700	3.740	2.711	1,327,311
2022-09-15	3.840	3.860	3.790	3.850	2.791	441,955

← NewerPage 17 of 21 · 1,245 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.