Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	3.810	3.860	3.770	3.840	2.784	462,176
2022-09-13	3.880	3.880	3.770	3.810	2.762	684,376
2022-09-12	3.770	3.890	3.770	3.830	2.777	821,029
2022-09-09	3.710	3.790	3.670	3.770	2.733	1,077,447
2022-09-08	3.800	3.800	3.670	3.670	2.661	1,726,494
2022-09-06	3.810	3.820	3.710	3.760	2.726	1,192,880
2022-09-05	3.800	3.830	3.720	3.810	2.762	882,245
2022-09-02	3.790	3.840	3.690	3.720	2.697	1,190,547
2022-09-01	3.840	3.860	3.700	3.730	2.704	1,618,727
2022-08-31	3.910	3.920	3.800	3.800	2.755	1,073,670
2022-08-30	3.980	3.990	3.850	3.890	2.820	818,251
2022-08-29	4.000	4.030	3.930	3.940	2.856	852,581
2022-08-26	4.070	4.100	3.940	3.950	2.864	1,050,450
2022-08-25	4.110	4.200	4.050	4.060	2.943	539,723
2022-08-24	4.190	4.190	4.030	4.110	2.980	612,716
2022-08-23	4.110	4.190	4.030	4.160	3.016	225,088
2022-08-22	4.160	4.200	4.060	4.110	2.980	457,398
2022-08-19	4.120	4.220	4.120	4.200	3.045	301,303
2022-08-18	4.210	4.320	4.140	4.190	3.038	272,750
2022-08-17	4.120	4.250	4.120	4.190	3.038	557,499
2022-08-16	4.060	4.120	4.010	4.110	2.980	480,729
2022-08-15	4.120	4.140	4.000	4.030	2.922	903,465
2022-08-12	4.030	4.120	4.010	4.120	2.987	551,500
2022-08-11	4.070	4.080	3.970	4.020	2.914	898,021
2022-08-10	4.090	4.130	4.020	4.050	2.936	586,274
2022-08-09	4.110	4.110	4.020	4.080	2.958	576,609
2022-08-08	4.080	4.140	4.050	4.090	2.965	545,612
2022-08-05	4.030	4.080	4.000	4.050	2.936	330,744
2022-08-04	4.070	4.070	3.970	4.030	2.922	569,387
2022-08-03	4.000	4.050	3.930	4.010	2.907	289,193
2022-08-02	4.010	4.050	3.940	4.020	2.914	130,875
2022-08-01	4.170	4.170	4.020	4.070	2.951	465,397
2022-07-29	4.000	4.170	3.950	4.150	2.950	500,061
2022-07-28	4.060	4.060	3.880	3.930	2.794	662,822
2022-07-27	3.960	4.040	3.860	3.990	2.836	543,723
2022-07-26	3.990	3.990	3.850	3.920	2.787	236,754
2022-07-25	4.170	4.250	3.950	3.950	2.808	273,861
2022-07-22	3.970	4.170	3.920	4.170	2.964	585,274
2022-07-21	3.980	4.000	3.640	3.970	2.822	1,093,557
2022-07-20	3.900	3.980	3.850	3.980	2.829	160,539
2022-07-19	3.850	3.900	3.770	3.900	2.772	152,762
2022-07-18	3.880	3.920	3.770	3.820	2.716	361,297
2022-07-15	3.910	3.910	3.800	3.810	2.708	273,861
2022-07-14	3.930	3.940	3.800	3.850	2.737	327,078
2022-07-13	4.110	4.110	3.900	3.920	2.787	374,740
2022-07-12	4.090	4.130	4.020	4.080	2.900	90,213
2022-07-11	4.100	4.130	4.000	4.040	2.872	215,867
2022-07-08	4.230	4.230	4.050	4.070	2.893	151,318
2022-07-07	4.160	4.240	4.120	4.180	2.971	98,879
2022-07-06	4.190	4.200	4.070	4.150	2.950	128,431
2022-07-05	4.250	4.250	4.120	4.140	2.943	134,097
2022-07-04	4.160	4.250	4.110	4.250	3.021	40,107
2022-07-01	4.190	4.260	4.110	4.170	2.964	74,214
2022-06-30	4.180	4.300	4.090	4.180	2.971	100,212
2022-06-29	4.200	4.340	4.200	4.200	2.986	73,103
2022-06-28	4.200	4.280	4.130	4.230	3.007	249,863
2022-06-27	4.120	4.240	4.110	4.200	2.986	149,540
2022-06-24	4.020	4.190	4.000	4.120	2.929	178,093
2022-06-23	4.240	4.250	3.980	4.000	2.844	490,728
2022-06-22	4.220	4.240	4.080	4.190	2.979	209,312

← NewerPage 18 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.