Klabin S.A historical data
| 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 |
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.