Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 6.140 | 6.300 | 6.120 | 6.300 | 4.415 | 181,759 |
| 2022-03-23 | 6.130 | 6.200 | 6.020 | 6.130 | 4.296 | 119,321 |
| 2022-03-22 | 5.960 | 6.190 | 5.960 | 6.150 | 4.310 | 109,100 |
| 2022-03-21 | 6.090 | 6.270 | 5.860 | 5.920 | 4.149 | 206,201 |
| 2022-03-18 | 5.920 | 6.100 | 5.920 | 6.080 | 4.261 | 160,983 |
| 2022-03-17 | 5.970 | 6.120 | 5.960 | 6.050 | 4.240 | 136,208 |
| 2022-03-16 | 5.850 | 6.000 | 5.820 | 5.850 | 4.100 | 54,439 |
| 2022-03-15 | 5.990 | 5.990 | 5.700 | 5.950 | 4.170 | 77,214 |
| 2022-03-14 | 6.010 | 6.070 | 5.960 | 6.000 | 4.205 | 105,989 |
| 2022-03-11 | 5.910 | 6.100 | 5.910 | 6.020 | 4.219 | 199,202 |
| 2022-03-10 | 5.700 | 5.940 | 5.660 | 5.920 | 4.149 | 272,750 |
| 2022-03-09 | 5.740 | 5.740 | 5.500 | 5.700 | 3.995 | 179,093 |
| 2022-03-08 | 5.660 | 5.790 | 5.640 | 5.680 | 3.981 | 212,423 |
| 2022-03-07 | 5.550 | 5.680 | 5.510 | 5.670 | 3.974 | 206,868 |
| 2022-03-04 | 5.450 | 5.590 | 5.350 | 5.510 | 3.862 | 170,205 |
| 2022-03-03 | 5.400 | 5.500 | 5.290 | 5.390 | 3.778 | 50,439 |
| 2022-03-02 | 5.100 | 5.520 | 5.100 | 5.390 | 3.778 | 77,436 |
| 2022-02-25 | 5.200 | 5.290 | 5.170 | 5.180 | 3.630 | 58,105 |
| 2022-02-24 | 5.150 | 5.290 | 5.000 | 5.200 | 3.645 | 184,537 |
| 2022-02-23 | 5.460 | 5.480 | 5.100 | 5.180 | 3.630 | 182,426 |
| 2022-02-22 | 5.400 | 5.470 | 5.360 | 5.450 | 3.820 | 127,876 |
| 2022-02-21 | 5.430 | 5.480 | 5.330 | 5.440 | 3.813 | 78,214 |
| 2022-02-18 | 5.410 | 5.470 | 5.380 | 5.430 | 3.806 | 163,205 |
| 2022-02-17 | 5.350 | 5.410 | 5.290 | 5.410 | 3.792 | 222,200 |
| 2022-02-16 | 5.340 | 5.360 | 5.250 | 5.250 | 3.680 | 238,642 |
| 2022-02-15 | 5.550 | 5.550 | 5.290 | 5.310 | 3.722 | 596,607 |
| 2022-02-14 | 5.620 | 5.620 | 5.540 | 5.570 | 3.904 | 127,653 |
| 2022-02-11 | 5.710 | 5.710 | 5.500 | 5.550 | 3.836 | 286,415 |
| 2022-02-10 | 5.860 | 5.860 | 5.670 | 5.710 | 3.947 | 264,306 |
| 2022-02-09 | 5.900 | 5.980 | 5.800 | 5.870 | 4.058 | 121,654 |
| 2022-02-08 | 5.840 | 5.940 | 5.680 | 5.900 | 4.078 | 71,992 |
| 2022-02-07 | 5.880 | 5.990 | 5.680 | 5.810 | 4.016 | 78,436 |
| 2022-02-04 | 5.780 | 5.920 | 5.660 | 5.870 | 4.058 | 114,877 |
| 2022-02-03 | 5.730 | 5.820 | 5.720 | 5.790 | 4.002 | 82,991 |
| 2022-02-02 | 5.740 | 5.800 | 5.660 | 5.730 | 3.961 | 100,878 |
| 2022-02-01 | 5.750 | 5.820 | 5.650 | 5.730 | 3.961 | 99,990 |
| 2022-01-31 | 5.750 | 5.830 | 5.690 | 5.740 | 3.968 | 82,991 |
| 2022-01-28 | 5.690 | 5.820 | 5.610 | 5.730 | 3.961 | 91,324 |
| 2022-01-27 | 5.650 | 5.830 | 5.620 | 5.690 | 3.933 | 93,768 |
| 2022-01-26 | 5.600 | 5.700 | 5.570 | 5.610 | 3.878 | 154,651 |
| 2022-01-25 | 5.640 | 5.650 | 5.540 | 5.600 | 3.871 | 110,988 |
| 2022-01-24 | 5.810 | 5.860 | 5.610 | 5.640 | 3.899 | 181,870 |
| 2022-01-21 | 5.990 | 5.990 | 5.800 | 5.810 | 4.016 | 111,433 |
| 2022-01-20 | 5.970 | 6.040 | 5.900 | 5.960 | 4.120 | 88,546 |
| 2022-01-19 | 5.880 | 6.030 | 5.880 | 5.950 | 4.113 | 83,325 |
| 2022-01-18 | 5.740 | 5.900 | 5.710 | 5.890 | 4.071 | 119,099 |
| 2022-01-17 | 5.900 | 5.900 | 5.710 | 5.740 | 3.968 | 206,646 |
| 2022-01-14 | 5.980 | 6.040 | 5.850 | 5.900 | 4.078 | 69,659 |
| 2022-01-13 | 5.850 | 6.000 | 5.850 | 5.980 | 4.134 | 66,437 |
| 2022-01-12 | 5.800 | 6.000 | 5.730 | 5.850 | 4.044 | 96,323 |
| 2022-01-11 | 5.910 | 5.950 | 5.800 | 5.820 | 4.023 | 71,659 |
| 2022-01-10 | 5.890 | 5.920 | 5.800 | 5.910 | 4.085 | 72,770 |
| 2022-01-07 | 5.960 | 6.010 | 5.810 | 5.910 | 4.085 | 44,328 |
| 2022-01-06 | 5.990 | 6.190 | 5.990 | 6.010 | 4.154 | 85,991 |
| 2022-01-05 | 6.080 | 6.190 | 5.900 | 5.960 | 4.120 | 73,103 |
| 2022-01-04 | 5.720 | 6.010 | 5.650 | 6.000 | 4.147 | 115,766 |
| 2022-01-03 | 5.700 | 5.820 | 5.500 | 5.720 | 3.954 | 153,095 |
| 2021-12-30 | 5.720 | 5.880 | 5.630 | 5.630 | 3.892 | 252,085 |
| 2021-12-29 | 5.960 | 5.960 | 5.690 | 5.690 | 3.933 | 119,099 |
| 2021-12-28 | 6.120 | 6.160 | 5.950 | 5.950 | 4.113 | 141,097 |
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.