Klabin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.860 | 3.950 | 3.860 | 3.900 | 3.900 | 580,700 |
| 2026-01-26 | 3.900 | 3.980 | 3.850 | 3.870 | 3.870 | 966,800 |
| 2026-01-23 | 3.900 | 3.940 | 3.820 | 3.920 | 3.920 | 572,800 |
| 2026-01-22 | 3.810 | 3.980 | 3.810 | 3.900 | 3.900 | 698,000 |
| 2026-01-21 | 3.750 | 3.820 | 3.740 | 3.820 | 3.820 | 597,400 |
| 2026-01-20 | 3.750 | 3.760 | 3.710 | 3.730 | 3.730 | 387,900 |
| 2026-01-19 | 3.760 | 3.790 | 3.710 | 3.730 | 3.730 | 431,400 |
| 2026-01-16 | 3.780 | 3.790 | 3.730 | 3.760 | 3.760 | 653,400 |
| 2026-01-15 | 3.840 | 3.850 | 3.780 | 3.780 | 3.780 | 381,800 |
| 2026-01-14 | 3.770 | 3.840 | 3.740 | 3.800 | 3.800 | 459,300 |
| 2026-01-13 | 3.790 | 3.810 | 3.700 | 3.730 | 3.730 | 762,300 |
| 2026-01-12 | 3.760 | 3.830 | 3.740 | 3.820 | 3.820 | 766,300 |
| 2026-01-09 | 3.690 | 3.780 | 3.690 | 3.760 | 3.760 | 387,900 |
| 2026-01-08 | 3.680 | 3.720 | 3.630 | 3.690 | 3.690 | 638,500 |
| 2026-01-07 | 3.750 | 3.760 | 3.680 | 3.690 | 3.690 | 649,900 |
| 2026-01-06 | 3.720 | 3.790 | 3.720 | 3.740 | 3.740 | 747,400 |
| 2026-01-05 | 3.820 | 3.830 | 3.720 | 3.720 | 3.720 | 591,600 |
| 2026-01-02 | 3.810 | 3.820 | 3.770 | 3.820 | 3.820 | 371,800 |
| 2025-12-30 | 3.780 | 3.810 | 3.760 | 3.810 | 3.810 | 442,300 |
| 2025-12-29 | 3.780 | 3.790 | 3.740 | 3.780 | 3.780 | 417,900 |
| 2025-12-26 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 700,000 |
| 2025-12-23 | 3.720 | 3.770 | 3.680 | 3.770 | 3.770 | 739,500 |
| 2025-12-22 | 3.690 | 3.750 | 3.670 | 3.720 | 3.720 | 818,800 |
| 2025-12-19 | 3.750 | 3.780 | 3.670 | 3.690 | 3.690 | 753,700 |
| 2025-12-18 | 3.640 | 3.790 | 3.640 | 3.750 | 3.750 | 12,034,100 |
| 2025-12-17 | 3.660 | 3.730 | 3.620 | 3.670 | 3.634 | 1,007,576 |
| 2025-12-16 | 3.690 | 3.710 | 3.620 | 3.650 | 3.614 | 1,028,988 |
| 2025-12-15 | 3.780 | 3.860 | 3.740 | 3.860 | 3.822 | 980,104 |
| 2025-12-12 | 3.810 | 3.830 | 3.730 | 3.780 | 3.697 | 759,823 |
| 2025-12-11 | 3.840 | 3.870 | 3.760 | 3.800 | 3.717 | 1,133,119 |
| 2025-12-10 | 3.800 | 3.860 | 3.760 | 3.840 | 3.756 | 592,668 |
| 2025-12-09 | 3.800 | 3.900 | 3.760 | 3.760 | 3.677 | 1,540,351 |
| 2025-12-08 | 3.770 | 3.790 | 3.700 | 3.770 | 3.687 | 388,143 |
| 2025-12-05 | 3.680 | 3.800 | 3.680 | 3.760 | 3.677 | 1,132,311 |
| 2025-12-04 | 3.650 | 3.680 | 3.630 | 3.670 | 3.589 | 630,846 |
| 2025-12-03 | 3.610 | 3.640 | 3.590 | 3.640 | 3.560 | 695,587 |
| 2025-12-02 | 3.580 | 3.620 | 3.570 | 3.590 | 3.511 | 1,112,818 |
| 2025-12-01 | 3.580 | 3.600 | 3.540 | 3.560 | 3.482 | 1,273,812 |
| 2025-11-28 | 3.560 | 3.600 | 3.550 | 3.560 | 3.482 | 1,287,144 |
| 2025-11-27 | 3.550 | 3.590 | 3.540 | 3.570 | 3.492 | 1,103,728 |
| 2025-11-26 | 3.540 | 3.600 | 3.540 | 3.550 | 3.472 | 597,011 |
| 2025-11-25 | 3.510 | 3.560 | 3.480 | 3.530 | 3.452 | 677,912 |
| 2025-11-24 | 3.560 | 3.580 | 3.490 | 3.490 | 3.413 | 1,631,352 |
| 2025-11-21 | 3.600 | 3.600 | 3.530 | 3.560 | 3.482 | 1,144,835 |
| 2025-11-19 | 3.600 | 3.630 | 3.570 | 3.600 | 3.521 | 885,770 |
| 2025-11-18 | 3.640 | 3.650 | 3.600 | 3.600 | 3.521 | 463,792 |
| 2025-11-17 | 3.620 | 3.660 | 3.580 | 3.640 | 3.560 | 616,403 |
| 2025-11-14 | 3.600 | 3.640 | 3.600 | 3.630 | 3.550 | 588,931 |
| 2025-11-13 | 3.690 | 3.710 | 3.600 | 3.600 | 3.521 | 508,535 |
| 2025-11-12 | 3.610 | 3.690 | 3.580 | 3.680 | 3.599 | 744,471 |
| 2025-11-11 | 3.620 | 3.660 | 3.570 | 3.590 | 3.511 | 949,400 |
| 2025-11-10 | 3.620 | 3.680 | 3.610 | 3.620 | 3.541 | 510,454 |
| 2025-11-07 | 3.710 | 3.720 | 3.670 | 3.680 | 3.599 | 449,349 |
| 2025-11-06 | 3.750 | 3.760 | 3.680 | 3.680 | 3.548 | 697,708 |
| 2025-11-05 | 3.700 | 3.760 | 3.700 | 3.740 | 3.606 | 1,139,987 |
| 2025-11-04 | 3.620 | 3.750 | 3.610 | 3.700 | 3.567 | 858,904 |
| 2025-11-03 | 3.610 | 3.640 | 3.590 | 3.620 | 3.490 | 613,272 |
| 2025-10-31 | 3.620 | 3.620 | 3.570 | 3.610 | 3.480 | 478,639 |
| 2025-10-30 | 3.590 | 3.630 | 3.570 | 3.600 | 3.471 | 439,350 |
| 2025-10-29 | 3.630 | 3.660 | 3.590 | 3.610 | 3.480 | 461,166 |
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.