Klabin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	6.110	6.240	6.110	6.120	4.230	33,441
2021-12-23	6.320	6.440	6.060	6.060	4.189	139,430
2021-12-22	6.490	6.510	6.370	6.400	4.424	61,549
2021-12-21	6.490	6.510	6.370	6.430	4.445	38,662
2021-12-20	6.390	6.570	6.330	6.470	4.472	73,214
2021-12-17	6.580	6.670	6.350	6.390	4.417	225,310
2021-12-16	6.310	6.600	6.250	6.500	4.493	158,428
2021-12-15	6.310	6.340	6.140	6.250	4.320	62,216
2021-12-14	6.250	6.420	6.190	6.300	4.355	133,653
2021-12-13	6.230	6.280	6.190	6.250	4.320	50,772
2021-12-10	6.220	6.290	6.180	6.230	4.306	103,434
2021-12-09	6.180	6.250	6.130	6.220	4.299	91,102
2021-12-08	6.150	6.290	6.120	6.170	4.265	116,432
2021-12-07	6.300	6.300	6.140	6.170	4.265	68,548
2021-12-06	6.060	6.300	6.060	6.250	4.320	150,540
2021-12-03	6.130	6.280	6.020	6.060	4.189	93,435
2021-12-02	6.200	6.200	5.950	6.120	4.230	67,659
2021-12-01	6.080	6.310	5.990	6.100	4.216	286,193
2021-11-30	5.990	6.020	5.850	5.970	4.127	151,984
2021-11-29	5.950	6.170	5.940	5.990	4.140	105,656
2021-11-26	5.960	6.000	5.810	5.960	4.120	102,878
2021-11-25	5.990	6.060	5.930	5.970	4.127	53,328
2021-11-24	5.920	6.080	5.650	5.980	4.134	119,099
2021-11-23	5.830	5.930	5.740	5.800	4.009	59,994
2021-11-22	5.930	5.950	5.850	5.870	4.058	45,884
2021-11-19	5.830	5.980	5.830	5.920	4.092	116,543
2021-11-18	5.800	5.850	5.750	5.790	4.002	45,995
2021-11-17	5.750	5.980	5.740	5.800	4.009	133,320
2021-11-16	5.790	5.900	5.760	5.770	3.988	184,314
2021-11-12	5.780	5.870	5.700	5.720	3.954	146,318
2021-11-11	5.510	5.810	5.500	5.810	4.016	133,653
2021-11-10	5.460	5.560	5.400	5.470	3.781	91,102
2021-11-09	5.490	5.490	5.400	5.460	3.774	93,324
2021-11-08	5.440	5.560	5.370	5.490	3.795	89,768
2021-11-05	5.460	5.520	5.300	5.500	3.802	116,210
2021-11-04	5.480	5.530	5.350	5.380	3.719	95,879
2021-11-03	5.410	5.560	5.410	5.510	3.809	168,316
2021-11-01	5.600	5.680	5.390	5.390	3.726	240,198
2021-10-29	5.660	5.820	5.570	5.580	3.857	153,095
2021-10-28	5.650	5.770	5.590	5.660	3.856	130,764
2021-10-27	5.950	5.960	5.620	5.650	3.849	225,199
2021-10-26	5.950	6.120	5.820	5.880	4.006	320,634
2021-10-25	5.950	6.030	5.790	5.790	3.945	177,871
2021-10-22	5.730	6.020	5.610	5.950	4.054	492,839
2021-10-21	5.650	5.740	5.530	5.730	3.904	146,763
2021-10-20	5.620	5.710	5.520	5.650	3.849	170,649
2021-10-19	5.730	5.760	5.630	5.650	3.849	163,761
2021-10-18	5.850	5.850	5.670	5.800	3.952	160,983
2021-10-15	5.710	5.900	5.710	5.800	3.952	97,545
2021-10-14	5.880	5.880	5.730	5.760	3.924	71,326

← NewerPage 21 of 21 · 1,250 trading days

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.