Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.540	3.610	3.520	3.590	3.590	593,300
2026-07-21	3.510	3.550	3.480	3.540	3.540	679,400
2026-07-20	3.510	3.550	3.470	3.520	3.520	1,129,600
2026-07-17	3.510	3.540	3.490	3.530	3.530	463,400
2026-07-16	3.520	3.540	3.490	3.520	3.520	535,400
2026-07-15	3.510	3.520	3.470	3.510	3.510	452,100
2026-07-14	3.540	3.540	3.480	3.510	3.510	428,100
2026-07-13	3.520	3.550	3.500	3.500	3.500	336,500
2026-07-10	3.490	3.540	3.490	3.520	3.520	484,600
2026-07-09	3.430	3.490	3.430	3.470	3.470	635,200
2026-07-08	3.460	3.460	3.400	3.430	3.430	471,400
2026-07-07	3.450	3.460	3.410	3.440	3.440	1,075,500
2026-07-06	3.430	3.430	3.380	3.410	3.410	659,100
2026-07-03	3.450	3.450	3.410	3.430	3.430	446,300
2026-07-02	3.400	3.430	3.380	3.410	3.410	755,900
2026-07-01	3.350	3.400	3.340	3.400	3.400	1,241,100
2026-06-30	3.420	3.420	3.350	3.380	3.380	861,400
2026-06-29	3.430	3.430	3.370	3.430	3.430	1,427,100
2026-06-26	3.420	3.470	3.340	3.430	3.430	1,640,800
2026-06-25	3.390	3.470	3.390	3.420	3.420	1,070,700
2026-06-24	3.350	3.380	3.340	3.370	3.370	833,600
2026-06-23	3.410	3.410	3.320	3.350	3.350	1,048,400
2026-06-22	3.400	3.430	3.360	3.380	3.380	1,010,800
2026-06-19	3.450	3.480	3.380	3.390	3.390	1,050,100
2026-06-18	3.380	3.480	3.360	3.430	3.430	1,295,600
2026-06-17	3.450	3.460	3.350	3.350	3.350	1,003,900
2026-06-16	3.470	3.470	3.410	3.420	3.420	828,000
2026-06-15	3.420	3.510	3.420	3.450	3.450	1,235,200
2026-06-12	3.410	3.430	3.360	3.420	3.420	817,400
2026-06-11	3.380	3.400	3.320	3.370	3.370	1,322,000
2026-06-10	3.430	3.440	3.370	3.380	3.380	1,353,900
2026-06-09	3.450	3.460	3.410	3.410	3.410	1,339,700
2026-06-08	3.460	3.460	3.420	3.450	3.450	688,300
2026-06-05	3.410	3.460	3.360	3.450	3.450	1,311,200
2026-06-03	3.420	3.420	3.350	3.370	3.370	989,400
2026-06-02	3.370	3.390	3.340	3.380	3.380	749,000
2026-06-01	3.400	3.420	3.310	3.340	3.340	1,649,000
2026-05-29	3.370	3.420	3.330	3.390	3.390	1,150,000
2026-05-28	3.440	3.440	3.370	3.370	3.370	786,300
2026-05-27	3.390	3.470	3.380	3.400	3.400	743,200
2026-05-26	3.360	3.390	3.330	3.370	3.370	2,001,800
2026-05-25	3.360	3.380	3.320	3.370	3.370	1,612,900
2026-05-22	3.320	3.340	3.280	3.320	3.320	1,523,700
2026-05-21	3.350	3.350	3.290	3.320	3.320	2,015,200
2026-05-20	3.270	3.350	3.250	3.320	3.320	1,989,600
2026-05-19	3.280	3.290	3.230	3.240	3.240	2,585,700
2026-05-18	3.310	3.350	3.270	3.280	3.280	2,183,800
2026-05-15	3.380	3.400	3.310	3.310	3.310	1,841,400
2026-05-14	3.400	3.430	3.370	3.390	3.390	960,700
2026-05-13	3.390	3.410	3.350	3.380	3.380	1,436,000
2026-05-12	3.440	3.460	3.390	3.400	3.400	1,487,000
2026-05-11	3.470	3.480	3.410	3.430	3.430	1,054,100
2026-05-08	3.460	3.510	3.440	3.450	3.450	906,300
2026-05-07	3.530	3.530	3.430	3.440	3.440	1,075,600
2026-05-06	3.540	3.540	3.430	3.490	3.490	4,015,600
2026-05-05	3.490	3.520	3.460	3.510	3.510	1,354,500
2026-05-04	3.510	3.540	3.470	3.490	3.490	2,240,100
2026-04-30	3.540	3.560	3.480	3.540	3.540	1,798,900
2026-04-29	3.570	3.580	3.500	3.500	3.500	1,728,400
2026-04-28	3.600	3.610	3.550	3.560	3.560	974,100

← NewerPage 2 of 21 · 1,248 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.