Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4.290 | 4.390 | 4.210 | 4.220 | 3.000 | 143,096 |
| 2022-06-20 | 4.470 | 4.470 | 4.250 | 4.270 | 3.035 | 221,977 |
| 2022-06-17 | 4.540 | 4.640 | 4.280 | 4.360 | 3.099 | 437,734 |
| 2022-06-15 | 4.790 | 4.790 | 4.520 | 4.520 | 3.213 | 152,651 |
| 2022-06-14 | 4.900 | 4.910 | 4.660 | 4.750 | 3.377 | 104,545 |
| 2022-06-13 | 4.800 | 4.900 | 4.650 | 4.900 | 3.483 | 152,429 |
| 2022-06-10 | 5.010 | 5.010 | 4.800 | 4.860 | 3.455 | 136,097 |
| 2022-06-09 | 4.980 | 5.020 | 4.950 | 5.020 | 3.569 | 50,106 |
| 2022-06-08 | 5.100 | 5.100 | 4.930 | 5.040 | 3.583 | 87,769 |
| 2022-06-07 | 5.110 | 5.150 | 5.030 | 5.120 | 3.640 | 56,661 |
| 2022-06-06 | 5.090 | 5.130 | 5.020 | 5.120 | 3.640 | 67,771 |
| 2022-06-03 | 5.190 | 5.210 | 5.080 | 5.100 | 3.625 | 68,659 |
| 2022-06-02 | 5.190 | 5.210 | 5.070 | 5.180 | 3.682 | 47,661 |
| 2022-06-01 | 5.050 | 5.290 | 5.050 | 5.190 | 3.689 | 179,315 |
| 2022-05-31 | 5.050 | 5.130 | 5.000 | 5.030 | 3.576 | 79,547 |
| 2022-05-30 | 5.020 | 5.150 | 5.020 | 5.050 | 3.590 | 60,549 |
| 2022-05-27 | 5.040 | 5.110 | 5.030 | 5.030 | 3.576 | 40,662 |
| 2022-05-26 | 4.930 | 5.080 | 4.880 | 5.070 | 3.604 | 103,878 |
| 2022-05-25 | 5.080 | 5.080 | 4.910 | 4.980 | 3.540 | 104,545 |
| 2022-05-24 | 5.130 | 5.130 | 4.920 | 5.090 | 3.618 | 87,769 |
| 2022-05-23 | 4.930 | 5.110 | 4.930 | 5.090 | 3.618 | 85,213 |
| 2022-05-20 | 5.020 | 5.110 | 4.880 | 4.930 | 3.505 | 152,984 |
| 2022-05-19 | 5.030 | 5.030 | 4.890 | 5.000 | 3.554 | 51,994 |
| 2022-05-18 | 5.080 | 5.090 | 4.880 | 4.950 | 3.519 | 91,768 |
| 2022-05-17 | 5.010 | 5.180 | 5.000 | 5.080 | 3.611 | 139,986 |
| 2022-05-16 | 5.070 | 5.100 | 4.990 | 5.040 | 3.583 | 87,102 |
| 2022-05-13 | 4.640 | 5.070 | 4.640 | 5.000 | 3.554 | 184,648 |
| 2022-05-12 | 4.740 | 4.740 | 4.570 | 4.580 | 3.256 | 139,763 |
| 2022-05-11 | 4.650 | 4.750 | 4.580 | 4.720 | 3.355 | 136,097 |
| 2022-05-10 | 4.820 | 4.850 | 4.620 | 4.650 | 3.306 | 165,205 |
| 2022-05-09 | 4.900 | 4.970 | 4.800 | 4.800 | 3.412 | 116,766 |
| 2022-05-06 | 5.000 | 5.020 | 4.910 | 5.020 | 3.569 | 128,542 |
| 2022-05-05 | 4.990 | 5.180 | 4.910 | 4.960 | 3.476 | 198,424 |
| 2022-05-04 | 4.820 | 5.060 | 4.760 | 4.970 | 3.483 | 171,649 |
| 2022-05-03 | 4.970 | 4.990 | 4.770 | 4.770 | 3.343 | 209,756 |
| 2022-05-02 | 4.890 | 4.900 | 4.770 | 4.900 | 3.434 | 192,869 |
| 2022-04-29 | 5.060 | 5.080 | 4.880 | 4.890 | 3.427 | 308,524 |
| 2022-04-28 | 5.080 | 5.080 | 4.990 | 5.070 | 3.553 | 145,763 |
| 2022-04-27 | 5.110 | 5.160 | 5.050 | 5.060 | 3.546 | 135,097 |
| 2022-04-26 | 5.220 | 5.250 | 5.110 | 5.110 | 3.581 | 135,208 |
| 2022-04-25 | 5.160 | 5.350 | 5.080 | 5.350 | 3.750 | 92,324 |
| 2022-04-22 | 5.260 | 5.260 | 5.110 | 5.150 | 3.609 | 120,210 |
| 2022-04-20 | 5.270 | 5.300 | 5.220 | 5.260 | 3.687 | 45,995 |
| 2022-04-19 | 5.170 | 5.290 | 5.090 | 5.280 | 3.701 | 103,100 |
| 2022-04-18 | 5.290 | 5.300 | 5.170 | 5.170 | 3.623 | 123,987 |
| 2022-04-14 | 5.360 | 5.360 | 5.230 | 5.260 | 3.687 | 112,766 |
| 2022-04-13 | 5.360 | 5.430 | 5.350 | 5.400 | 3.785 | 63,438 |
| 2022-04-12 | 5.430 | 5.500 | 5.320 | 5.380 | 3.771 | 127,542 |
| 2022-04-11 | 5.490 | 5.490 | 5.410 | 5.450 | 3.820 | 51,328 |
| 2022-04-08 | 5.450 | 5.540 | 5.350 | 5.480 | 3.841 | 141,208 |
| 2022-04-07 | 5.610 | 5.620 | 5.410 | 5.480 | 3.841 | 128,876 |
| 2022-04-06 | 5.400 | 5.600 | 5.370 | 5.580 | 3.911 | 147,318 |
| 2022-04-05 | 5.540 | 5.580 | 5.420 | 5.420 | 3.799 | 287,637 |
| 2022-04-04 | 5.690 | 5.690 | 5.520 | 5.540 | 3.883 | 217,644 |
| 2022-04-01 | 5.690 | 5.690 | 5.550 | 5.610 | 3.932 | 372,518 |
| 2022-03-31 | 5.750 | 5.810 | 5.680 | 5.740 | 4.023 | 102,767 |
| 2022-03-30 | 5.900 | 5.920 | 5.750 | 5.750 | 4.030 | 97,545 |
| 2022-03-29 | 5.960 | 5.960 | 5.850 | 5.870 | 4.114 | 123,987 |
| 2022-03-28 | 6.000 | 6.000 | 5.880 | 5.890 | 4.128 | 117,877 |
| 2022-03-25 | 6.300 | 6.330 | 5.890 | 5.970 | 4.184 | 315,190 |
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.